Zhejiang CONBA Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 4.530 | 4.570 | 4.490 | 4.510 | 4.510 | 53,476,165 |
| 2026-01-13 | 4.530 | 4.590 | 4.520 | 4.540 | 4.540 | 55,763,236 |
| 2026-01-12 | 4.500 | 4.530 | 4.490 | 4.530 | 4.530 | 33,395,064 |
| 2026-01-09 | 4.500 | 4.520 | 4.480 | 4.520 | 4.520 | 31,143,981 |
| 2026-01-08 | 4.480 | 4.510 | 4.480 | 4.500 | 4.500 | 22,884,166 |
| 2026-01-07 | 4.510 | 4.520 | 4.480 | 4.490 | 4.490 | 34,067,546 |
| 2026-01-06 | 4.480 | 4.510 | 4.480 | 4.500 | 4.500 | 35,756,605 |
| 2026-01-05 | 4.450 | 4.490 | 4.430 | 4.490 | 4.490 | 32,301,446 |
| 2025-12-31 | 4.440 | 4.480 | 4.440 | 4.460 | 4.460 | 20,752,211 |
| 2025-12-30 | 4.450 | 4.470 | 4.410 | 4.450 | 4.450 | 22,607,579 |
| 2025-12-29 | 4.500 | 4.510 | 4.440 | 4.450 | 4.450 | 38,514,799 |
| 2025-12-26 | 4.540 | 4.540 | 4.500 | 4.510 | 4.510 | 24,026,250 |
| 2025-12-25 | 4.540 | 4.550 | 4.510 | 4.530 | 4.530 | 18,077,750 |
| 2025-12-24 | 4.530 | 4.560 | 4.510 | 4.540 | 4.540 | 21,304,325 |
| 2025-12-23 | 4.590 | 4.610 | 4.520 | 4.550 | 4.550 | 30,638,267 |
| 2025-12-22 | 4.670 | 4.670 | 4.590 | 4.590 | 4.590 | 29,860,600 |
| 2025-12-19 | 4.660 | 4.690 | 4.630 | 4.660 | 4.660 | 23,437,500 |
| 2025-12-18 | 4.590 | 4.670 | 4.570 | 4.660 | 4.660 | 23,143,405 |
| 2025-12-17 | 4.560 | 4.610 | 4.530 | 4.590 | 4.590 | 22,576,152 |
| 2025-12-16 | 4.650 | 4.650 | 4.550 | 4.570 | 4.570 | 24,687,203 |
| 2025-12-15 | 4.580 | 4.670 | 4.570 | 4.630 | 4.630 | 24,623,278 |
| 2025-12-12 | 4.600 | 4.670 | 4.590 | 4.600 | 4.600 | 28,806,743 |
| 2025-12-11 | 4.630 | 4.670 | 4.610 | 4.620 | 4.620 | 25,200,278 |
| 2025-12-10 | 4.610 | 4.650 | 4.580 | 4.630 | 4.630 | 21,218,296 |
| 2025-12-09 | 4.660 | 4.660 | 4.600 | 4.620 | 4.620 | 22,210,014 |
| 2025-12-08 | 4.720 | 4.740 | 4.640 | 4.650 | 4.650 | 33,463,310 |
| 2025-12-05 | 4.740 | 4.740 | 4.670 | 4.720 | 4.720 | 24,915,973 |
| 2025-12-04 | 4.720 | 4.760 | 4.690 | 4.730 | 4.730 | 31,392,593 |
| 2025-12-03 | 4.690 | 4.750 | 4.670 | 4.740 | 4.740 | 33,255,367 |
| 2025-12-02 | 4.660 | 4.700 | 4.630 | 4.690 | 4.690 | 26,474,367 |
| 2025-12-01 | 4.630 | 4.670 | 4.620 | 4.660 | 4.660 | 29,515,858 |
| 2025-11-28 | 4.670 | 4.670 | 4.590 | 4.620 | 4.620 | 24,089,038 |
| 2025-11-27 | 4.680 | 4.690 | 4.620 | 4.650 | 4.650 | 21,817,105 |
| 2025-11-26 | 4.650 | 4.740 | 4.640 | 4.680 | 4.680 | 29,797,935 |
| 2025-11-25 | 4.600 | 4.680 | 4.580 | 4.640 | 4.640 | 33,987,720 |
| 2025-11-24 | 4.590 | 4.640 | 4.570 | 4.580 | 4.580 | 34,154,194 |
| 2025-11-21 | 4.650 | 4.710 | 4.550 | 4.560 | 4.560 | 44,943,425 |
| 2025-11-20 | 4.650 | 4.680 | 4.630 | 4.640 | 4.640 | 20,872,217 |
| 2025-11-19 | 4.710 | 4.710 | 4.630 | 4.640 | 4.640 | 26,989,826 |
| 2025-11-18 | 4.720 | 4.750 | 4.670 | 4.700 | 4.700 | 32,926,990 |
| 2025-11-17 | 4.830 | 4.830 | 4.710 | 4.730 | 4.730 | 35,028,375 |
| 2025-11-14 | 4.800 | 4.870 | 4.790 | 4.830 | 4.830 | 34,725,684 |
| 2025-11-13 | 4.830 | 4.830 | 4.760 | 4.810 | 4.810 | 31,794,919 |
| 2025-11-12 | 4.800 | 4.850 | 4.800 | 4.810 | 4.810 | 32,940,981 |
| 2025-11-11 | 4.780 | 4.820 | 4.750 | 4.800 | 4.800 | 35,448,465 |
| 2025-11-10 | 4.760 | 4.800 | 4.750 | 4.780 | 4.780 | 27,008,095 |
| 2025-11-07 | 4.750 | 4.780 | 4.730 | 4.760 | 4.760 | 33,019,507 |
| 2025-11-06 | 4.780 | 4.810 | 4.740 | 4.760 | 4.760 | 37,434,850 |
| 2025-11-05 | 4.690 | 4.790 | 4.680 | 4.770 | 4.770 | 50,057,091 |
| 2025-11-04 | 4.730 | 4.750 | 4.700 | 4.720 | 4.720 | 41,272,398 |
| 2025-11-03 | 4.700 | 4.760 | 4.670 | 4.740 | 4.740 | 60,855,864 |
| 2025-10-31 | 4.560 | 4.700 | 4.560 | 4.680 | 4.680 | 82,319,170 |
| 2025-10-30 | 4.550 | 4.600 | 4.520 | 4.560 | 4.560 | 50,019,461 |
| 2025-10-29 | 4.530 | 4.630 | 4.530 | 4.560 | 4.560 | 73,239,516 |
| 2025-10-28 | 4.450 | 4.480 | 4.440 | 4.450 | 4.450 | 19,889,049 |
| 2025-10-27 | 4.480 | 4.480 | 4.430 | 4.450 | 4.450 | 23,181,585 |
| 2025-10-24 | 4.510 | 4.520 | 4.460 | 4.470 | 4.470 | 18,304,059 |
| 2025-10-23 | 4.490 | 4.510 | 4.470 | 4.510 | 4.510 | 16,438,225 |
| 2025-10-22 | 4.460 | 4.520 | 4.460 | 4.510 | 4.510 | 27,777,020 |
| 2025-10-21 | 4.450 | 4.480 | 4.440 | 4.460 | 4.460 | 20,626,551 |
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.