Zhejiang CONBA Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.560	4.610	4.550	4.590	4.590	32,680,032
2025-07-18	4.570	4.590	4.510	4.570	4.570	25,283,273
2025-07-17	4.570	4.590	4.540	4.560	4.560	21,540,900
2025-07-16	4.500	4.570	4.490	4.570	4.570	29,386,621
2025-07-15	4.540	4.550	4.470	4.500	4.500	24,930,920
2025-07-14	4.530	4.560	4.520	4.540	4.540	20,482,931
2025-07-11	4.510	4.550	4.500	4.530	4.530	28,928,807
2025-07-10	4.460	4.520	4.450	4.510	4.510	24,901,868
2025-07-09	4.460	4.480	4.440	4.460	4.460	20,095,625
2025-07-08	4.440	4.490	4.430	4.460	4.460	23,519,019
2025-07-07	4.480	4.490	4.440	4.450	4.450	17,696,665
2025-07-04	4.460	4.490	4.450	4.470	4.470	23,861,315
2025-07-03	4.440	4.480	4.420	4.460	4.460	26,781,186
2025-07-02	4.440	4.450	4.410	4.440	4.440	18,353,869
2025-07-01	4.380	4.450	4.360	4.440	4.440	25,593,862
2025-06-30	4.390	4.400	4.360	4.380	4.380	18,601,656
2025-06-27	4.390	4.430	4.380	4.380	4.380	19,600,981
2025-06-26	4.380	4.390	4.360	4.380	4.380	21,682,975
2025-06-25	4.360	4.390	4.330	4.390	4.390	27,168,257
2025-06-24	4.460	4.490	4.450	4.490	4.490	25,713,800
2025-06-23	4.430	4.460	4.400	4.450	4.450	21,668,087
2025-06-20	4.440	4.450	4.420	4.440	4.440	16,764,800
2025-06-19	4.480	4.500	4.420	4.440	4.440	26,170,650
2025-06-18	4.530	4.540	4.450	4.460	4.460	33,153,950
2025-06-17	4.560	4.610	4.520	4.540	4.540	26,808,891
2025-06-16	4.580	4.610	4.530	4.540	4.540	26,749,795
2025-06-13	4.660	4.680	4.570	4.600	4.600	32,919,250
2025-06-12	4.660	4.670	4.610	4.650	4.650	30,846,303
2025-06-11	4.680	4.720	4.640	4.660	4.660	36,113,438
2025-06-10	4.580	4.680	4.580	4.650	4.650	49,029,223
2025-06-09	4.510	4.610	4.510	4.590	4.590	36,808,757
2025-06-06	4.510	4.530	4.480	4.510	4.510	20,590,201
2025-06-05	4.580	4.610	4.480	4.500	4.500	31,565,351
2025-06-04	4.610	4.630	4.560	4.590	4.590	26,410,622
2025-06-03	4.520	4.610	4.520	4.600	4.600	39,643,859
2025-05-30	4.470	4.560	4.470	4.550	4.550	38,865,445
2025-05-29	4.440	4.490	4.430	4.490	4.490	25,671,672
2025-05-28	4.460	4.470	4.420	4.440	4.440	16,232,247
2025-05-27	4.410	4.470	4.390	4.470	4.470	29,865,877
2025-05-26	4.460	4.470	4.390	4.410	4.410	31,694,956
2025-05-23	4.470	4.510	4.450	4.450	4.450	37,282,959
2025-05-22	4.450	4.460	4.400	4.420	4.420	20,661,350
2025-05-21	4.450	4.490	4.440	4.460	4.460	20,944,386
2025-05-20	4.430	4.500	4.430	4.450	4.450	23,473,956
2025-05-19	4.440	4.460	4.410	4.430	4.430	18,310,786
2025-05-16	4.410	4.450	4.400	4.450	4.450	32,747,855
2025-05-15	4.410	4.440	4.400	4.410	4.410	31,610,999
2025-05-14	4.400	4.420	4.370	4.400	4.400	23,566,483
2025-05-13	4.410	4.430	4.390	4.400	4.400	24,334,900
2025-05-12	4.400	4.410	4.370	4.410	4.410	19,681,070
2025-05-09	4.400	4.420	4.390	4.400	4.400	20,926,100
2025-05-08	4.420	4.420	4.390	4.400	4.400	23,419,804
2025-05-07	4.420	4.450	4.400	4.420	4.420	28,823,715
2025-05-06	4.390	4.410	4.380	4.410	4.410	23,666,092
2025-04-30	4.460	4.470	4.380	4.390	4.390	29,935,692
2025-04-29	4.500	4.520	4.420	4.450	4.450	28,674,200
2025-04-28	4.510	4.580	4.490	4.560	4.560	25,879,417
2025-04-25	4.500	4.550	4.480	4.510	4.510	23,041,375
2025-04-24	4.420	4.460	4.390	4.450	4.450	18,564,261
2025-04-23	4.440	4.470	4.400	4.400	4.400	20,174,995

← NewerPage 6 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.