Zhejiang Chimin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.450 | 5.570 | 5.400 | 5.480 | 5.480 | 4,958,400 |
| 2024-07-24 | 5.500 | 5.550 | 5.440 | 5.450 | 5.450 | 4,209,140 |
| 2024-07-23 | 5.590 | 5.650 | 5.510 | 5.520 | 5.520 | 4,027,800 |
| 2024-07-22 | 5.630 | 5.640 | 5.550 | 5.600 | 5.600 | 3,336,260 |
| 2024-07-19 | 5.600 | 5.680 | 5.570 | 5.620 | 5.620 | 4,143,180 |
| 2024-07-18 | 5.500 | 5.660 | 5.450 | 5.620 | 5.620 | 6,059,878 |
| 2024-07-17 | 5.590 | 5.610 | 5.530 | 5.540 | 5.540 | 3,236,520 |
| 2024-07-16 | 5.570 | 5.620 | 5.530 | 5.580 | 5.580 | 2,469,460 |
| 2024-07-15 | 5.690 | 5.720 | 5.590 | 5.600 | 5.600 | 4,409,704 |
| 2024-07-12 | 5.700 | 5.770 | 5.660 | 5.720 | 5.720 | 5,103,360 |
| 2024-07-11 | 5.550 | 5.710 | 5.540 | 5.670 | 5.670 | 6,683,180 |
| 2024-07-10 | 5.520 | 5.580 | 5.430 | 5.450 | 5.450 | 4,048,520 |
| 2024-07-09 | 5.500 | 5.550 | 5.360 | 5.550 | 5.550 | 4,844,002 |
| 2024-07-08 | 5.680 | 5.680 | 5.470 | 5.500 | 5.500 | 4,933,160 |
| 2024-07-05 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2024-07-04 | 5.680 | 5.730 | 5.530 | 5.540 | 5.540 | 5,618,480 |
| 2024-07-03 | 5.740 | 5.820 | 5.690 | 5.690 | 5.690 | 5,157,520 |
| 2024-07-02 | 5.680 | 5.770 | 5.640 | 5.720 | 5.720 | 4,941,038 |
| 2024-07-01 | 5.500 | 5.720 | 5.480 | 5.680 | 5.680 | 7,780,142 |
| 2024-06-28 | 5.550 | 5.650 | 5.480 | 5.500 | 5.500 | 5,554,640 |
| 2024-06-27 | 5.700 | 5.720 | 5.550 | 5.570 | 5.570 | 4,763,100 |
| 2024-06-26 | 5.500 | 5.740 | 5.440 | 5.730 | 5.730 | 6,637,240 |
| 2024-06-25 | 5.460 | 5.520 | 5.430 | 5.490 | 5.490 | 5,583,923 |
| 2024-06-24 | 5.600 | 5.600 | 5.390 | 5.460 | 5.460 | 8,267,760 |
| 2024-06-21 | 5.660 | 5.790 | 5.580 | 5.640 | 5.640 | 6,208,200 |
| 2024-06-20 | 5.770 | 5.870 | 5.680 | 5.700 | 5.700 | 6,794,600 |
| 2024-06-19 | 5.860 | 5.880 | 5.760 | 5.810 | 5.810 | 5,201,620 |
| 2024-06-18 | 5.750 | 5.800 | 5.730 | 5.790 | 5.790 | 3,829,480 |
| 2024-06-17 | 5.800 | 5.870 | 5.740 | 5.760 | 5.760 | 5,620,780 |
| 2024-06-14 | 5.820 | 5.840 | 5.750 | 5.790 | 5.790 | 4,891,380 |
| 2024-06-13 | 5.920 | 5.930 | 5.800 | 5.840 | 5.840 | 6,772,536 |
| 2024-06-12 | 5.810 | 5.970 | 5.770 | 5.950 | 5.950 | 7,756,560 |
| 2024-06-11 | 5.800 | 5.830 | 5.680 | 5.800 | 5.800 | 5,529,380 |
| 2024-06-07 | 5.700 | 5.850 | 5.690 | 5.810 | 5.810 | 9,068,507 |
| 2024-06-06 | 5.880 | 5.930 | 5.580 | 5.640 | 5.640 | 13,461,558 |
| 2024-06-05 | 6.010 | 6.060 | 5.880 | 5.900 | 5.900 | 6,989,100 |
| 2024-06-04 | 6.030 | 6.090 | 5.940 | 6.030 | 6.030 | 7,055,769 |
| 2024-06-03 | 6.260 | 6.260 | 6.020 | 6.060 | 6.060 | 9,951,376 |
| 2024-05-31 | 6.150 | 6.260 | 6.150 | 6.230 | 6.230 | 7,132,580 |
| 2024-05-30 | 6.250 | 6.260 | 6.130 | 6.150 | 6.150 | 10,388,460 |
| 2024-05-29 | 6.230 | 6.320 | 6.220 | 6.260 | 6.260 | 7,791,740 |
| 2024-05-28 | 6.320 | 6.340 | 6.210 | 6.240 | 6.240 | 7,664,740 |
| 2024-05-27 | 6.350 | 6.410 | 6.210 | 6.350 | 6.350 | 10,372,820 |
| 2024-05-24 | 6.420 | 6.470 | 6.330 | 6.390 | 6.390 | 10,365,140 |
| 2024-05-23 | 6.550 | 6.590 | 6.340 | 6.410 | 6.410 | 17,572,744 |
| 2024-05-22 | 6.660 | 6.750 | 6.620 | 6.650 | 6.650 | 14,478,836 |
| 2024-05-21 | 6.780 | 6.780 | 6.580 | 6.630 | 6.630 | 17,463,948 |
| 2024-05-20 | 6.720 | 6.850 | 6.690 | 6.810 | 6.810 | 18,859,178 |
| 2024-05-17 | 6.870 | 6.880 | 6.700 | 6.770 | 6.770 | 26,783,351 |
| 2024-05-16 | 6.840 | 7.060 | 6.730 | 6.950 | 6.950 | 38,626,609 |
| 2024-05-15 | 7.020 | 7.170 | 6.810 | 6.840 | 6.840 | 57,432,222 |
| 2024-05-14 | 7.580 | 7.920 | 7.560 | 7.560 | 7.560 | 19,876,700 |
| 2024-05-13 | 8.900 | 9.100 | 8.400 | 8.400 | 8.400 | 56,947,124 |
| 2024-05-10 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 17,301,040 |
| 2024-05-09 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 4,948,520 |
| 2024-05-08 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 7,068,240 |
| 2024-05-07 | 6.360 | 7.010 | 6.320 | 7.010 | 7.010 | 11,860,505 |
| 2024-05-06 | 6.270 | 6.380 | 6.180 | 6.370 | 6.370 | 6,846,740 |
| 2024-04-30 | 6.100 | 6.210 | 6.060 | 6.180 | 6.180 | 6,484,160 |
| 2024-04-29 | 5.880 | 6.150 | 5.880 | 6.110 | 6.110 | 8,501,129 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.0200 CNY |
| 2022-06-20 | 0.1260 CNY |
| 2020-06-16 | 0.0480 CNY |
| 2019-07-04 | 0.0210 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.