Zhejiang CONBA Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.380	4.460	4.370	4.450	4.450	24,127,381
2025-04-21	4.380	4.410	4.370	4.390	4.390	16,249,975
2025-04-18	4.390	4.420	4.350	4.370	4.370	15,536,827
2025-04-17	4.370	4.400	4.360	4.380	4.380	12,301,069
2025-04-16	4.400	4.410	4.350	4.390	4.390	16,229,376
2025-04-15	4.400	4.440	4.380	4.410	4.410	15,283,730
2025-04-14	4.400	4.430	4.370	4.410	4.410	23,650,389
2025-04-11	4.360	4.410	4.350	4.370	4.370	20,741,056
2025-04-10	4.400	4.430	4.360	4.380	4.380	30,494,647
2025-04-09	4.310	4.400	4.190	4.370	4.370	39,553,035
2025-04-08	4.220	4.400	4.220	4.370	4.370	45,534,767
2025-04-07	4.520	4.530	4.160	4.210	4.210	61,445,891
2025-04-03	4.560	4.630	4.550	4.600	4.600	21,032,686
2025-04-02	4.630	4.640	4.570	4.590	4.590	19,804,600
2025-04-01	4.480	4.640	4.470	4.600	4.600	41,721,176
2025-03-31	4.560	4.600	4.450	4.480	4.480	31,687,100
2025-03-28	4.560	4.630	4.550	4.580	4.580	33,754,634
2025-03-27	4.560	4.570	4.520	4.550	4.550	21,771,452
2025-03-26	4.560	4.590	4.540	4.570	4.570	22,189,738
2025-03-25	4.550	4.590	4.510	4.570	4.570	30,041,112
2025-03-24	4.470	4.550	4.470	4.550	4.550	40,074,905
2025-03-21	4.550	4.590	4.460	4.490	4.490	46,278,651
2025-03-20	4.460	4.490	4.450	4.470	4.470	19,377,032
2025-03-19	4.470	4.480	4.450	4.460	4.460	14,203,711
2025-03-18	4.480	4.500	4.450	4.470	4.470	18,084,135
2025-03-17	4.480	4.510	4.470	4.470	4.470	26,705,281
2025-03-14	4.400	4.480	4.390	4.470	4.470	34,868,918
2025-03-13	4.410	4.420	4.380	4.410	4.410	16,844,222
2025-03-12	4.420	4.440	4.400	4.410	4.410	16,503,085
2025-03-11	4.380	4.420	4.360	4.420	4.420	19,944,042
2025-03-10	4.380	4.420	4.370	4.400	4.400	22,391,360
2025-03-07	4.390	4.400	4.360	4.370	4.370	20,974,412
2025-03-06	4.390	4.400	4.370	4.400	4.400	22,360,593
2025-03-05	4.400	4.400	4.360	4.380	4.380	18,220,128
2025-03-04	4.390	4.410	4.370	4.400	4.400	14,144,237
2025-03-03	4.400	4.450	4.380	4.390	4.390	24,762,597
2025-02-28	4.440	4.460	4.380	4.400	4.400	26,812,577
2025-02-27	4.430	4.460	4.400	4.450	4.450	28,114,175
2025-02-26	4.390	4.440	4.380	4.430	4.430	20,639,760
2025-02-25	4.430	4.430	4.380	4.390	4.390	26,185,430
2025-02-24	4.430	4.460	4.410	4.440	4.440	24,973,720
2025-02-21	4.450	4.470	4.400	4.440	4.440	26,510,173
2025-02-20	4.430	4.480	4.420	4.450	4.450	23,731,930
2025-02-19	4.470	4.470	4.420	4.440	4.440	28,278,425
2025-02-18	4.560	4.570	4.440	4.480	4.480	33,523,663
2025-02-17	4.550	4.600	4.530	4.570	4.570	32,848,030
2025-02-14	4.500	4.550	4.490	4.550	4.550	26,181,504
2025-02-13	4.510	4.540	4.490	4.500	4.500	19,349,981
2025-02-12	4.520	4.540	4.480	4.520	4.520	19,044,165
2025-02-11	4.550	4.560	4.490	4.540	4.540	19,880,620
2025-02-10	4.540	4.580	4.540	4.560	4.560	23,966,958
2025-02-07	4.510	4.560	4.480	4.540	4.540	27,562,015
2025-02-06	4.500	4.520	4.470	4.510	4.510	21,949,138
2025-02-05	4.560	4.580	4.480	4.510	4.510	18,709,147
2025-01-27	4.490	4.600	4.490	4.540	4.540	23,577,558
2025-01-24	4.420	4.490	4.390	4.490	4.490	24,665,497
2025-01-23	4.430	4.480	4.420	4.420	4.420	19,581,035
2025-01-22	4.400	4.430	4.370	4.410	4.410	14,799,842
2025-01-21	4.450	4.470	4.390	4.410	4.410	13,349,350
2025-01-20	4.440	4.490	4.420	4.430	4.430	19,450,200

← NewerPage 7 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.