Zhejiang CONBA Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.430	4.460	4.380	4.430	4.185	22,590,656
2022-01-27	4.510	4.530	4.380	4.420	4.175	29,615,582
2022-01-26	4.510	4.580	4.440	4.510	4.260	30,478,679
2022-01-25	4.730	4.740	4.480	4.540	4.289	42,605,550
2022-01-24	4.770	4.790	4.670	4.730	4.468	37,820,133
2022-01-21	4.930	4.970	4.710	4.820	4.553	56,750,751
2022-01-20	4.960	5.020	4.920	4.970	4.695	35,365,650
2022-01-19	4.920	4.980	4.900	4.980	4.704	33,910,029
2022-01-18	5.000	5.020	4.910	4.960	4.685	74,350,546
2022-01-17	5.120	5.130	4.930	5.050	4.770	95,715,277
2022-01-14	5.070	5.180	4.950	5.130	4.846	129,971,537
2022-01-13	5.140	5.150	4.970	5.080	4.799	80,789,387
2022-01-12	5.110	5.230	5.070	5.170	4.884	75,882,761
2022-01-11	5.130	5.210	5.080	5.140	4.855	67,930,153
2022-01-10	5.160	5.200	4.990	5.170	4.884	69,926,017
2022-01-07	5.250	5.320	5.080	5.180	4.893	118,194,827
2022-01-06	4.920	5.240	4.900	5.240	4.950	117,752,805
2022-01-05	5.160	5.180	4.910	4.980	4.704	116,994,881
2022-01-04	5.120	5.260	5.010	5.070	4.789	175,820,809
2021-12-31	4.810	5.200	4.800	5.000	4.723	136,290,089
2021-12-30	4.740	4.830	4.660	4.800	4.534	59,699,736
2021-12-29	4.800	4.960	4.760	4.770	4.506	77,637,709
2021-12-28	4.860	4.900	4.740	4.770	4.506	66,001,962
2021-12-27	4.700	5.000	4.650	4.900	4.629	131,814,602
2021-12-24	4.450	4.870	4.430	4.770	4.506	150,618,945
2021-12-23	4.470	4.500	4.410	4.430	4.185	23,655,264
2021-12-22	4.450	4.470	4.400	4.470	4.222	33,807,307
2021-12-21	4.390	4.420	4.360	4.400	4.156	17,783,769
2021-12-20	4.390	4.410	4.370	4.400	4.156	29,618,553
2021-12-17	4.350	4.350	4.300	4.330	4.090	14,537,946
2021-12-16	4.370	4.370	4.320	4.360	4.119	12,724,832
2021-12-15	4.380	4.390	4.340	4.350	4.109	13,200,625
2021-12-14	4.350	4.400	4.350	4.370	4.128	14,421,884
2021-12-13	4.350	4.390	4.330	4.360	4.119	18,313,524
2021-12-10	4.390	4.420	4.350	4.380	4.137	21,808,868
2021-12-09	4.260	4.430	4.250	4.410	4.166	50,797,036
2021-12-08	4.340	4.370	4.250	4.270	4.034	26,686,715
2021-12-07	4.300	4.310	4.220	4.240	4.005	16,830,061
2021-12-06	4.350	4.350	4.270	4.280	4.043	20,489,401
2021-12-03	4.370	4.380	4.310	4.340	4.100	20,775,280
2021-12-02	4.340	4.380	4.280	4.350	4.109	40,375,741
2021-12-01	4.250	4.370	4.240	4.300	4.062	42,885,074
2021-11-30	4.180	4.190	4.150	4.180	3.949	10,122,985
2021-11-29	4.130	4.190	4.120	4.170	3.939	16,827,700
2021-11-26	4.180	4.200	4.130	4.130	3.901	13,356,735
2021-11-25	4.150	4.210	4.130	4.200	3.967	20,030,096
2021-11-24	4.150	4.170	4.130	4.160	3.930	10,549,679
2021-11-23	4.120	4.150	4.110	4.140	3.911	9,508,660
2021-11-22	4.140	4.160	4.120	4.130	3.901	8,990,800
2021-11-19	4.120	4.150	4.110	4.140	3.911	9,224,288
2021-11-18	4.180	4.180	4.120	4.120	3.892	10,210,977
2021-11-17	4.140	4.190	4.130	4.170	3.939	11,898,440
2021-11-16	4.150	4.170	4.130	4.140	3.911	9,057,143
2021-11-15	4.160	4.170	4.130	4.150	3.920	9,465,303
2021-11-12	4.150	4.160	4.120	4.130	3.901	7,862,933
2021-11-11	4.100	4.160	4.090	4.140	3.911	12,205,551
2021-11-10	4.090	4.110	4.050	4.100	3.873	10,688,280
2021-11-09	4.060	4.090	4.060	4.080	3.854	7,467,077
2021-11-08	4.070	4.080	4.030	4.070	3.845	7,038,211
2021-11-05	4.050	4.090	4.040	4.080	3.854	8,360,129

← NewerPage 20 of 21 · 1,213 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.