Zhejiang CONBA Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.640	4.720	4.570	4.700	4.700	150,016,147
2026-04-17	4.780	4.810	4.620	4.680	4.680	211,958,906
2026-04-16	5.080	5.170	4.790	4.940	4.940	381,724,625
2026-04-15	4.370	4.800	4.350	4.800	4.800	207,486,572
2026-04-14	4.370	4.370	4.310	4.360	4.360	23,194,484
2026-04-13	4.400	4.400	4.330	4.350	4.350	34,089,515
2026-04-10	4.420	4.450	4.380	4.420	4.420	30,291,082
2026-04-09	4.390	4.510	4.390	4.410	4.410	45,032,558
2026-04-08	4.430	4.480	4.400	4.440	4.440	45,846,853
2026-04-07	4.390	4.440	4.300	4.410	4.410	35,706,990
2026-04-03	4.500	4.500	4.380	4.400	4.400	40,905,490
2026-04-02	4.460	4.520	4.450	4.500	4.500	51,318,447
2026-04-01	4.430	4.470	4.390	4.460	4.460	44,630,660
2026-03-31	4.420	4.470	4.390	4.400	4.400	46,901,147
2026-03-30	4.290	4.430	4.270	4.420	4.420	45,166,020
2026-03-27	4.260	4.350	4.230	4.340	4.340	38,609,369
2026-03-26	4.240	4.320	4.230	4.280	4.280	32,432,450
2026-03-25	4.190	4.260	4.190	4.240	4.240	30,979,024
2026-03-24	4.120	4.210	4.090	4.200	4.200	41,059,086
2026-03-23	4.280	4.280	4.040	4.060	4.060	69,483,012
2026-03-20	4.390	4.420	4.320	4.320	4.320	29,877,675
2026-03-19	4.410	4.450	4.370	4.390	4.390	35,900,200
2026-03-18	4.440	4.450	4.390	4.420	4.420	31,428,550
2026-03-17	4.450	4.480	4.430	4.440	4.440	33,533,830
2026-03-16	4.430	4.470	4.420	4.440	4.440	36,894,397
2026-03-13	4.430	4.460	4.420	4.440	4.440	41,199,977
2026-03-12	4.400	4.460	4.400	4.450	4.450	41,300,126
2026-03-11	4.380	4.420	4.350	4.410	4.410	29,503,251
2026-03-10	4.370	4.380	4.350	4.370	4.370	32,535,330
2026-03-09	4.330	4.380	4.320	4.350	4.350	43,427,361
2026-03-06	4.310	4.370	4.290	4.360	4.360	46,835,361
2026-03-05	4.350	4.350	4.310	4.320	4.320	40,982,025
2026-03-04	4.400	4.420	4.300	4.310	4.310	64,916,655
2026-03-03	4.450	4.480	4.410	4.420	4.420	58,965,160
2026-03-02	4.450	4.470	4.410	4.450	4.450	51,397,863
2026-02-27	4.470	4.490	4.460	4.480	4.480	30,435,178
2026-02-26	4.470	4.500	4.460	4.480	4.480	34,618,274
2026-02-25	4.460	4.510	4.450	4.470	4.470	36,239,750
2026-02-24	4.450	4.470	4.440	4.460	4.460	25,913,484
2026-02-13	4.480	4.490	4.420	4.430	4.430	32,499,900
2026-02-12	4.530	4.530	4.470	4.470	4.470	41,876,920
2026-02-11	4.530	4.550	4.510	4.530	4.530	28,110,018
2026-02-10	4.530	4.560	4.500	4.520	4.520	39,733,220
2026-02-09	4.530	4.580	4.510	4.540	4.540	55,256,010
2026-02-06	4.620	4.690	4.540	4.540	4.540	87,222,755
2026-02-05	4.500	4.560	4.490	4.540	4.540	44,753,774
2026-02-04	4.470	4.510	4.450	4.500	4.500	40,618,589
2026-02-03	4.480	4.520	4.440	4.480	4.480	39,376,754
2026-02-02	4.520	4.580	4.460	4.480	4.480	50,153,559
2026-01-30	4.550	4.590	4.470	4.510	4.510	45,019,975
2026-01-29	4.560	4.580	4.540	4.570	4.570	36,755,234
2026-01-28	4.600	4.600	4.540	4.580	4.580	38,850,220
2026-01-27	4.680	4.680	4.550	4.610	4.610	48,787,833
2026-01-26	4.600	4.710	4.580	4.690	4.690	77,968,477
2026-01-23	4.580	4.640	4.570	4.600	4.600	39,829,763
2026-01-22	4.560	4.590	4.540	4.570	4.570	29,183,964
2026-01-21	4.580	4.580	4.540	4.550	4.550	30,834,301
2026-01-20	4.520	4.580	4.510	4.580	4.580	40,835,379
2026-01-19	4.500	4.540	4.490	4.520	4.520	29,643,187
2026-01-16	4.530	4.540	4.470	4.500	4.500	28,932,030

← NewerPage 3 of 21 · 1,215 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.