Zhejiang CONBA Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.380 | 4.450 | 4.350 | 4.420 | 4.420 | 23,380,497 |
| 2025-01-16 | 4.390 | 4.450 | 4.360 | 4.380 | 4.380 | 24,015,505 |
| 2025-01-15 | 4.400 | 4.420 | 4.360 | 4.380 | 4.380 | 19,800,700 |
| 2025-01-14 | 4.330 | 4.430 | 4.330 | 4.430 | 4.430 | 28,440,376 |
| 2025-01-13 | 4.340 | 4.360 | 4.300 | 4.330 | 4.330 | 18,800,726 |
| 2025-01-10 | 4.450 | 4.450 | 4.350 | 4.360 | 4.360 | 23,075,600 |
| 2025-01-09 | 4.500 | 4.500 | 4.430 | 4.440 | 4.440 | 24,107,477 |
| 2025-01-08 | 4.550 | 4.580 | 4.450 | 4.500 | 4.500 | 31,206,510 |
| 2025-01-07 | 4.640 | 4.640 | 4.490 | 4.560 | 4.560 | 37,894,300 |
| 2025-01-06 | 4.520 | 4.670 | 4.520 | 4.630 | 4.630 | 41,556,936 |
| 2025-01-03 | 4.550 | 4.630 | 4.490 | 4.510 | 4.510 | 30,428,714 |
| 2025-01-02 | 4.660 | 4.690 | 4.520 | 4.550 | 4.550 | 30,610,200 |
| 2024-12-31 | 4.730 | 4.750 | 4.650 | 4.660 | 4.660 | 35,399,089 |
| 2024-12-30 | 4.750 | 4.770 | 4.700 | 4.730 | 4.730 | 19,230,250 |
| 2024-12-27 | 4.690 | 4.780 | 4.660 | 4.760 | 4.760 | 30,070,480 |
| 2024-12-26 | 4.710 | 4.730 | 4.670 | 4.680 | 4.680 | 19,405,371 |
| 2024-12-25 | 4.750 | 4.760 | 4.670 | 4.720 | 4.720 | 21,434,325 |
| 2024-12-24 | 4.670 | 4.740 | 4.670 | 4.730 | 4.730 | 19,831,417 |
| 2024-12-23 | 4.770 | 4.780 | 4.670 | 4.680 | 4.680 | 35,795,640 |
| 2024-12-20 | 4.760 | 4.810 | 4.740 | 4.780 | 4.780 | 24,967,590 |
| 2024-12-19 | 4.730 | 4.780 | 4.660 | 4.780 | 4.780 | 28,904,025 |
| 2024-12-18 | 4.770 | 4.820 | 4.750 | 4.770 | 4.770 | 25,138,350 |
| 2024-12-17 | 4.830 | 4.830 | 4.730 | 4.780 | 4.780 | 32,503,250 |
| 2024-12-16 | 4.800 | 4.870 | 4.790 | 4.840 | 4.840 | 35,961,476 |
| 2024-12-13 | 4.910 | 4.940 | 4.790 | 4.810 | 4.810 | 51,135,387 |
| 2024-12-12 | 4.880 | 4.970 | 4.840 | 4.940 | 4.940 | 55,116,383 |
| 2024-12-11 | 4.810 | 4.880 | 4.800 | 4.870 | 4.870 | 36,189,612 |
| 2024-12-10 | 4.950 | 4.980 | 4.810 | 4.830 | 4.830 | 47,321,353 |
| 2024-12-09 | 4.880 | 4.950 | 4.820 | 4.850 | 4.850 | 50,391,147 |
| 2024-12-06 | 4.750 | 4.840 | 4.740 | 4.840 | 4.840 | 50,078,673 |
| 2024-12-05 | 4.740 | 4.750 | 4.700 | 4.740 | 4.740 | 23,681,774 |
| 2024-12-04 | 4.810 | 4.820 | 4.720 | 4.740 | 4.740 | 32,269,852 |
| 2024-12-03 | 4.800 | 4.830 | 4.760 | 4.820 | 4.820 | 33,326,182 |
| 2024-12-02 | 4.750 | 4.830 | 4.740 | 4.820 | 4.820 | 39,277,533 |
| 2024-11-29 | 4.720 | 4.770 | 4.680 | 4.750 | 4.750 | 30,065,217 |
| 2024-11-28 | 4.700 | 4.740 | 4.670 | 4.710 | 4.710 | 26,569,951 |
| 2024-11-27 | 4.650 | 4.700 | 4.560 | 4.700 | 4.700 | 30,117,023 |
| 2024-11-26 | 4.600 | 4.690 | 4.600 | 4.620 | 4.620 | 23,056,225 |
| 2024-11-25 | 4.600 | 4.660 | 4.560 | 4.610 | 4.610 | 27,465,959 |
| 2024-11-22 | 4.770 | 4.790 | 4.580 | 4.590 | 4.590 | 38,221,169 |
| 2024-11-21 | 4.770 | 4.800 | 4.720 | 4.770 | 4.770 | 24,704,093 |
| 2024-11-20 | 4.710 | 4.780 | 4.700 | 4.780 | 4.780 | 34,319,260 |
| 2024-11-19 | 4.680 | 4.730 | 4.640 | 4.730 | 4.730 | 28,712,595 |
| 2024-11-18 | 4.710 | 4.760 | 4.660 | 4.680 | 4.680 | 36,306,000 |
| 2024-11-15 | 4.760 | 4.800 | 4.680 | 4.690 | 4.690 | 35,175,100 |
| 2024-11-14 | 4.880 | 4.880 | 4.760 | 4.780 | 4.780 | 37,824,490 |
| 2024-11-13 | 4.910 | 4.960 | 4.830 | 4.900 | 4.900 | 45,288,162 |
| 2024-11-12 | 4.890 | 5.030 | 4.890 | 4.940 | 4.940 | 70,583,233 |
| 2024-11-11 | 4.920 | 4.930 | 4.820 | 4.900 | 4.900 | 40,274,786 |
| 2024-11-08 | 4.980 | 5.040 | 4.870 | 4.900 | 4.900 | 56,630,608 |
| 2024-11-07 | 4.780 | 4.970 | 4.760 | 4.960 | 4.960 | 69,599,141 |
| 2024-11-06 | 4.860 | 4.870 | 4.790 | 4.800 | 4.800 | 58,985,672 |
| 2024-11-05 | 4.830 | 4.870 | 4.780 | 4.860 | 4.860 | 49,000,584 |
| 2024-11-04 | 4.760 | 4.830 | 4.740 | 4.830 | 4.830 | 37,265,375 |
| 2024-11-01 | 4.740 | 4.780 | 4.680 | 4.740 | 4.740 | 40,938,688 |
| 2024-10-31 | 4.730 | 4.800 | 4.680 | 4.750 | 4.750 | 39,519,950 |
| 2024-10-30 | 4.660 | 4.840 | 4.660 | 4.720 | 4.720 | 42,122,625 |
| 2024-10-29 | 4.830 | 4.850 | 4.660 | 4.690 | 4.690 | 43,263,645 |
| 2024-10-28 | 4.700 | 4.820 | 4.660 | 4.820 | 4.820 | 45,681,960 |
| 2024-10-25 | 4.620 | 4.690 | 4.620 | 4.690 | 4.690 | 33,086,575 |
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.