Zhejiang CONBA Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.450	4.480	4.440	4.460	4.460	20,626,551
2025-10-20	4.480	4.480	4.420	4.450	4.450	17,898,658
2025-10-17	4.480	4.500	4.440	4.460	4.460	26,934,483
2025-10-16	4.450	4.490	4.440	4.480	4.480	29,358,540
2025-10-15	4.420	4.460	4.400	4.450	4.450	21,880,418
2025-10-14	4.410	4.440	4.400	4.420	4.420	27,318,232
2025-10-13	4.360	4.400	4.350	4.400	4.400	26,317,750
2025-10-10	4.390	4.440	4.370	4.420	4.420	25,333,225
2025-10-09	4.350	4.400	4.340	4.390	4.390	19,964,985
2025-09-30	4.360	4.370	4.340	4.350	4.350	14,748,621
2025-09-29	4.340	4.370	4.320	4.370	4.370	22,104,300
2025-09-26	4.360	4.370	4.310	4.350	4.350	19,908,614
2025-09-25	4.390	4.400	4.350	4.360	4.360	17,685,193
2025-09-24	4.360	4.400	4.350	4.400	4.400	16,012,383
2025-09-23	4.390	4.390	4.310	4.360	4.360	25,604,595
2025-09-22	4.440	4.460	4.380	4.390	4.390	22,852,152
2025-09-19	4.470	4.470	4.410	4.440	4.440	31,198,303
2025-09-18	4.510	4.520	4.450	4.470	4.470	36,889,830
2025-09-17	4.510	4.530	4.480	4.510	4.510	23,421,104
2025-09-16	4.500	4.520	4.480	4.510	4.510	22,030,525
2025-09-15	4.520	4.520	4.480	4.490	4.490	20,803,458
2025-09-12	4.530	4.550	4.500	4.510	4.510	24,608,636
2025-09-11	4.500	4.550	4.470	4.540	4.540	33,183,782
2025-09-10	4.510	4.520	4.490	4.500	4.500	16,974,776
2025-09-09	4.510	4.530	4.480	4.510	4.510	25,823,011
2025-09-08	4.470	4.520	4.470	4.510	4.510	29,010,759
2025-09-05	4.460	4.490	4.440	4.480	4.480	26,304,028
2025-09-04	4.460	4.500	4.420	4.470	4.470	38,467,395
2025-09-03	4.510	4.530	4.450	4.460	4.460	27,927,174
2025-09-02	4.520	4.540	4.470	4.510	4.510	29,654,685
2025-09-01	4.520	4.550	4.500	4.520	4.520	29,091,345
2025-08-29	4.510	4.560	4.500	4.530	4.530	37,174,954
2025-08-28	4.560	4.580	4.440	4.510	4.510	57,504,119
2025-08-27	4.660	4.680	4.550	4.550	4.550	59,355,397
2025-08-26	4.660	4.690	4.650	4.670	4.670	34,452,679
2025-08-25	4.660	4.690	4.630	4.670	4.670	47,285,114
2025-08-22	4.680	4.680	4.600	4.650	4.650	48,111,391
2025-08-21	4.660	4.710	4.650	4.680	4.680	36,914,755
2025-08-20	4.640	4.690	4.610	4.680	4.680	38,011,005
2025-08-19	4.610	4.690	4.610	4.630	4.630	48,079,189
2025-08-18	4.590	4.650	4.580	4.610	4.610	56,124,970
2025-08-15	4.600	4.650	4.580	4.640	4.640	31,444,969
2025-08-14	4.670	4.700	4.600	4.600	4.600	41,646,036
2025-08-13	4.690	4.710	4.620	4.670	4.670	62,248,415
2025-08-12	4.640	4.900	4.630	4.710	4.710	96,594,030
2025-08-11	4.600	4.620	4.570	4.620	4.620	24,251,081
2025-08-08	4.580	4.600	4.540	4.590	4.590	24,794,786
2025-08-07	4.620	4.640	4.560	4.570	4.570	30,223,704
2025-08-06	4.700	4.710	4.600	4.620	4.620	43,076,400
2025-08-05	4.690	4.720	4.650	4.690	4.690	30,385,895
2025-08-04	4.680	4.740	4.600	4.690	4.690	44,264,335
2025-08-01	4.650	4.760	4.640	4.690	4.690	37,618,773
2025-07-31	4.680	4.720	4.640	4.650	4.650	36,698,510
2025-07-30	4.650	4.770	4.620	4.700	4.700	61,525,069
2025-07-29	4.610	4.660	4.580	4.650	4.650	41,417,174
2025-07-28	4.600	4.670	4.590	4.590	4.590	29,678,351
2025-07-25	4.640	4.680	4.590	4.600	4.600	31,597,650
2025-07-24	4.600	4.640	4.590	4.630	4.630	31,404,248
2025-07-23	4.600	4.620	4.570	4.590	4.590	30,353,325
2025-07-22	4.580	4.610	4.560	4.600	4.600	24,331,105

← NewerPage 5 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.