Zhejiang CONBA Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	4.350	4.460	4.300	4.410	4.410	87,425,133
2026-07-15	4.250	4.370	4.240	4.360	4.360	86,422,551
2026-07-14	4.170	4.290	4.130	4.250	4.250	72,940,664
2026-07-13	4.120	4.240	4.120	4.190	4.190	74,744,528
2026-07-10	4.040	4.140	4.010	4.120	4.120	36,321,763
2026-07-09	4.120	4.170	4.040	4.070	4.070	36,457,242
2026-07-08	4.080	4.170	4.030	4.170	4.170	42,284,887
2026-07-07	4.200	4.220	4.050	4.080	4.080	44,028,803
2026-07-06	4.070	4.130	4.050	4.130	4.130	37,601,338
2026-07-03	4.070	4.110	4.030	4.080	4.080	29,323,753
2026-07-02	4.030	4.090	3.980	4.060	4.060	36,394,958
2026-07-01	3.900	4.030	3.870	4.000	4.000	35,498,726
2026-06-30	3.970	3.990	3.900	3.920	3.920	26,860,246
2026-06-29	3.880	4.000	3.770	3.990	3.990	45,300,382
2026-06-26	3.950	3.980	3.880	3.880	3.880	29,456,650
2026-06-25	3.990	4.000	3.890	3.960	3.960	33,044,897
2026-06-24	4.080	4.100	3.990	4.010	4.010	46,428,700
2026-06-23	4.120	4.230	4.110	4.190	4.040	48,559,424
2026-06-22	4.100	4.140	4.020	4.130	3.982	37,278,918
2026-06-18	4.110	4.160	4.090	4.120	3.973	23,038,741
2026-06-17	4.130	4.140	4.100	4.110	3.963	20,980,471
2026-06-16	4.150	4.150	4.100	4.120	4.120	23,328,697
2026-06-15	4.130	4.180	4.130	4.150	4.150	29,557,989
2026-06-12	4.070	4.140	4.060	4.130	4.130	33,684,208
2026-06-11	4.110	4.130	4.060	4.070	4.070	30,127,771
2026-06-10	4.100	4.130	4.070	4.130	4.130	27,124,003
2026-06-09	4.120	4.120	4.060	4.110	4.110	19,749,611
2026-06-08	4.140	4.170	4.080	4.110	4.110	29,922,550
2026-06-05	4.160	4.200	4.150	4.160	4.160	26,099,034
2026-06-04	4.160	4.200	4.140	4.150	4.150	22,828,775
2026-06-03	4.230	4.240	4.150	4.170	4.170	30,738,595
2026-06-02	4.260	4.290	4.220	4.230	4.230	27,897,896
2026-06-01	4.240	4.270	4.200	4.260	4.260	32,260,897
2026-05-29	4.150	4.240	4.140	4.230	4.230	36,364,545
2026-05-28	4.190	4.200	4.120	4.160	4.160	24,323,939
2026-05-27	4.220	4.230	4.150	4.190	4.190	27,685,828
2026-05-26	4.240	4.270	4.190	4.220	4.220	30,299,033
2026-05-25	4.160	4.280	4.130	4.260	4.260	41,858,163
2026-05-22	4.170	4.190	4.150	4.170	4.170	27,398,191
2026-05-21	4.220	4.240	4.160	4.170	4.170	30,075,451
2026-05-20	4.280	4.280	4.200	4.210	4.210	29,716,057
2026-05-19	4.250	4.290	4.240	4.280	4.280	22,441,744
2026-05-18	4.300	4.310	4.250	4.260	4.260	30,086,991
2026-05-15	4.310	4.330	4.290	4.310	4.310	34,464,211
2026-05-14	4.410	4.410	4.320	4.330	4.330	50,525,708
2026-05-13	4.410	4.410	4.380	4.410	4.410	39,528,313
2026-05-12	4.440	4.450	4.380	4.400	4.400	51,059,075
2026-05-11	4.410	4.460	4.370	4.460	4.460	75,178,493
2026-05-08	4.390	4.440	4.390	4.410	4.410	52,496,475
2026-05-07	4.450	4.460	4.380	4.390	4.390	61,038,740
2026-05-06	4.470	4.490	4.430	4.450	4.450	62,490,094
2026-04-30	4.450	4.510	4.430	4.480	4.480	50,244,537
2026-04-29	4.420	4.480	4.410	4.470	4.470	50,630,330
2026-04-28	4.410	4.490	4.410	4.440	4.440	49,698,385
2026-04-27	4.500	4.510	4.420	4.430	4.430	71,967,733
2026-04-24	4.500	4.530	4.450	4.530	4.530	67,102,739
2026-04-23	4.570	4.570	4.490	4.510	4.510	89,147,042
2026-04-22	4.580	4.610	4.520	4.600	4.600	88,772,846
2026-04-21	4.680	4.720	4.580	4.600	4.600	102,810,836
2026-04-20	4.640	4.720	4.570	4.700	4.700	150,016,147

← NewerPage 2 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.1500 CNY
2022-06-29	0.1600 CNY
2019-06-26	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.