Zhejiang CONBA Pharmaceutical Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,212 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.