Zhejiang CONBA Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.640 | 4.700 | 4.610 | 4.640 | 4.640 | 32,275,333 |
| 2024-10-23 | 4.620 | 4.670 | 4.590 | 4.660 | 4.660 | 42,791,425 |
| 2024-10-22 | 4.580 | 4.670 | 4.570 | 4.630 | 4.630 | 44,110,440 |
| 2024-10-21 | 4.590 | 4.620 | 4.510 | 4.570 | 4.570 | 49,258,656 |
| 2024-10-18 | 4.490 | 4.650 | 4.450 | 4.580 | 4.580 | 61,175,751 |
| 2024-10-17 | 4.500 | 4.540 | 4.450 | 4.460 | 4.460 | 35,252,091 |
| 2024-10-16 | 4.460 | 4.540 | 4.440 | 4.490 | 4.490 | 31,593,041 |
| 2024-10-15 | 4.570 | 4.610 | 4.490 | 4.490 | 4.490 | 34,507,330 |
| 2024-10-14 | 4.550 | 4.590 | 4.430 | 4.580 | 4.580 | 43,955,643 |
| 2024-10-11 | 4.730 | 4.740 | 4.510 | 4.550 | 4.550 | 42,501,234 |
| 2024-10-10 | 4.710 | 4.880 | 4.680 | 4.730 | 4.730 | 57,125,054 |
| 2024-10-09 | 5.010 | 5.030 | 4.670 | 4.700 | 4.700 | 82,843,269 |
| 2024-10-08 | 5.390 | 5.410 | 4.960 | 5.110 | 5.110 | 114,604,656 |
| 2024-09-30 | 4.720 | 4.980 | 4.670 | 4.920 | 4.920 | 93,751,507 |
| 2024-09-27 | 4.460 | 4.590 | 4.450 | 4.570 | 4.570 | 40,484,622 |
| 2024-09-26 | 4.240 | 4.400 | 4.230 | 4.390 | 4.390 | 43,765,975 |
| 2024-09-25 | 4.230 | 4.360 | 4.220 | 4.250 | 4.250 | 42,268,780 |
| 2024-09-24 | 4.050 | 4.200 | 4.050 | 4.200 | 4.200 | 37,164,101 |
| 2024-09-23 | 4.030 | 4.090 | 4.030 | 4.050 | 4.050 | 12,368,351 |
| 2024-09-20 | 4.040 | 4.060 | 4.000 | 4.040 | 4.040 | 15,216,770 |
| 2024-09-19 | 3.990 | 4.090 | 3.960 | 4.050 | 4.050 | 21,101,792 |
| 2024-09-18 | 3.990 | 3.990 | 3.910 | 3.970 | 3.970 | 15,772,797 |
| 2024-09-13 | 4.010 | 4.030 | 3.980 | 3.980 | 3.980 | 14,923,502 |
| 2024-09-12 | 4.010 | 4.060 | 4.000 | 4.010 | 4.010 | 14,394,702 |
| 2024-09-11 | 4.010 | 4.040 | 3.980 | 4.010 | 4.010 | 14,464,021 |
| 2024-09-10 | 4.100 | 4.110 | 3.960 | 4.040 | 4.040 | 32,367,762 |
| 2024-09-09 | 4.110 | 4.140 | 4.070 | 4.090 | 4.090 | 15,090,850 |
| 2024-09-06 | 4.200 | 4.200 | 4.100 | 4.110 | 4.110 | 17,561,000 |
| 2024-09-05 | 4.140 | 4.180 | 4.140 | 4.170 | 4.170 | 13,540,615 |
| 2024-09-04 | 4.130 | 4.180 | 4.100 | 4.140 | 4.140 | 16,061,250 |
| 2024-09-03 | 4.110 | 4.190 | 4.090 | 4.130 | 4.130 | 20,691,001 |
| 2024-09-02 | 4.210 | 4.240 | 4.110 | 4.120 | 4.120 | 21,310,010 |
| 2024-08-30 | 4.180 | 4.280 | 4.140 | 4.210 | 4.210 | 26,669,560 |
| 2024-08-29 | 4.100 | 4.200 | 4.090 | 4.180 | 4.180 | 21,824,498 |
| 2024-08-28 | 4.100 | 4.150 | 4.060 | 4.110 | 4.110 | 21,242,670 |
| 2024-08-27 | 4.110 | 4.150 | 4.080 | 4.090 | 4.090 | 20,923,666 |
| 2024-08-26 | 4.150 | 4.160 | 4.070 | 4.120 | 4.120 | 27,040,023 |
| 2024-08-23 | 4.180 | 4.250 | 4.150 | 4.180 | 4.180 | 18,220,500 |
| 2024-08-22 | 4.210 | 4.270 | 4.170 | 4.180 | 4.180 | 16,076,300 |
| 2024-08-21 | 4.260 | 4.300 | 4.210 | 4.220 | 4.220 | 14,459,300 |
| 2024-08-20 | 4.340 | 4.350 | 4.240 | 4.280 | 4.280 | 21,062,580 |
| 2024-08-19 | 4.360 | 4.410 | 4.330 | 4.340 | 4.340 | 20,554,659 |
| 2024-08-16 | 4.380 | 4.390 | 4.310 | 4.370 | 4.370 | 20,737,499 |
| 2024-08-15 | 4.370 | 4.420 | 4.330 | 4.370 | 4.370 | 21,581,056 |
| 2024-08-14 | 4.470 | 4.480 | 4.350 | 4.360 | 4.360 | 27,928,660 |
| 2024-08-13 | 4.450 | 4.470 | 4.430 | 4.470 | 4.470 | 22,504,917 |
| 2024-08-12 | 4.400 | 4.530 | 4.380 | 4.470 | 4.470 | 33,889,145 |
| 2024-08-09 | 4.450 | 4.510 | 4.390 | 4.400 | 4.400 | 23,252,680 |
| 2024-08-08 | 4.360 | 4.480 | 4.360 | 4.450 | 4.450 | 25,674,084 |
| 2024-08-07 | 4.390 | 4.410 | 4.360 | 4.380 | 4.380 | 21,375,153 |
| 2024-08-06 | 4.350 | 4.400 | 4.320 | 4.390 | 4.390 | 26,694,914 |
| 2024-08-05 | 4.320 | 4.440 | 4.300 | 4.320 | 4.320 | 35,309,235 |
| 2024-08-02 | 4.300 | 4.400 | 4.280 | 4.340 | 4.340 | 33,158,505 |
| 2024-08-01 | 4.310 | 4.380 | 4.280 | 4.320 | 4.320 | 27,272,576 |
| 2024-07-31 | 4.140 | 4.320 | 4.130 | 4.310 | 4.310 | 42,554,750 |
| 2024-07-30 | 4.120 | 4.150 | 4.090 | 4.130 | 4.130 | 17,995,450 |
| 2024-07-29 | 4.170 | 4.180 | 4.100 | 4.120 | 4.120 | 26,071,710 |
| 2024-07-26 | 4.180 | 4.210 | 4.150 | 4.180 | 4.180 | 19,187,875 |
| 2024-07-25 | 4.110 | 4.180 | 4.090 | 4.160 | 4.160 | 16,209,410 |
| 2024-07-24 | 4.140 | 4.190 | 4.100 | 4.120 | 4.120 | 22,232,700 |
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.