Zhejiang Chimin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.810 | 6.110 | 5.790 | 5.940 | 5.940 | 10,905,720 |
| 2024-04-25 | 5.760 | 5.820 | 5.700 | 5.750 | 5.750 | 6,279,240 |
| 2024-04-24 | 5.680 | 5.740 | 5.630 | 5.710 | 5.710 | 6,699,540 |
| 2024-04-23 | 5.630 | 5.730 | 5.560 | 5.680 | 5.680 | 6,844,700 |
| 2024-04-22 | 5.540 | 5.650 | 5.350 | 5.560 | 5.560 | 6,704,857 |
| 2024-04-19 | 5.560 | 5.560 | 5.430 | 5.480 | 5.480 | 5,419,400 |
| 2024-04-18 | 5.660 | 5.700 | 5.550 | 5.590 | 5.590 | 4,889,280 |
| 2024-04-17 | 5.400 | 5.690 | 5.400 | 5.660 | 5.660 | 6,569,713 |
| 2024-04-16 | 5.790 | 5.840 | 5.340 | 5.350 | 5.350 | 9,660,040 |
| 2024-04-15 | 6.100 | 6.220 | 5.810 | 5.880 | 5.880 | 6,496,780 |
| 2024-04-12 | 6.340 | 6.370 | 6.180 | 6.200 | 6.200 | 3,519,658 |
| 2024-04-11 | 6.300 | 6.420 | 6.240 | 6.320 | 6.320 | 3,226,296 |
| 2024-04-10 | 6.480 | 6.510 | 6.290 | 6.340 | 6.340 | 4,415,449 |
| 2024-04-09 | 6.260 | 6.500 | 6.260 | 6.480 | 6.480 | 4,803,978 |
| 2024-04-08 | 6.630 | 6.630 | 6.280 | 6.280 | 6.280 | 6,569,769 |
| 2024-04-03 | 6.570 | 6.680 | 6.450 | 6.630 | 6.630 | 5,834,760 |
| 2024-04-02 | 6.570 | 6.600 | 6.500 | 6.550 | 6.550 | 4,478,880 |
| 2024-04-01 | 6.300 | 6.610 | 6.300 | 6.600 | 6.600 | 7,503,320 |
| 2024-03-29 | 6.330 | 6.390 | 6.240 | 6.280 | 6.280 | 3,232,100 |
| 2024-03-28 | 6.320 | 6.440 | 6.280 | 6.350 | 6.350 | 7,434,613 |
| 2024-03-27 | 6.500 | 6.580 | 6.350 | 6.350 | 6.350 | 5,755,520 |
| 2024-03-26 | 6.460 | 6.510 | 6.350 | 6.500 | 6.500 | 4,488,100 |
| 2024-03-25 | 6.670 | 6.710 | 6.460 | 6.460 | 6.460 | 5,906,420 |
| 2024-03-22 | 6.830 | 6.840 | 6.560 | 6.670 | 6.670 | 7,804,700 |
| 2024-03-21 | 6.760 | 6.880 | 6.690 | 6.830 | 6.830 | 6,535,820 |
| 2024-03-20 | 6.620 | 6.750 | 6.590 | 6.750 | 6.750 | 5,627,829 |
| 2024-03-19 | 6.660 | 6.700 | 6.600 | 6.610 | 6.610 | 5,601,111 |
| 2024-03-18 | 6.500 | 6.600 | 6.480 | 6.600 | 6.600 | 5,281,673 |
| 2024-03-15 | 6.470 | 6.520 | 6.420 | 6.510 | 6.510 | 5,339,637 |
| 2024-03-14 | 6.430 | 6.590 | 6.370 | 6.470 | 6.470 | 7,262,367 |
| 2024-03-13 | 6.440 | 6.460 | 6.300 | 6.420 | 6.420 | 6,759,297 |
| 2024-03-12 | 6.300 | 6.450 | 6.300 | 6.440 | 6.440 | 6,953,115 |
| 2024-03-11 | 6.120 | 6.300 | 6.110 | 6.300 | 6.300 | 6,291,775 |
| 2024-03-08 | 6.070 | 6.130 | 6.020 | 6.110 | 6.110 | 4,172,400 |
| 2024-03-07 | 6.130 | 6.180 | 6.040 | 6.050 | 6.050 | 5,718,920 |
| 2024-03-06 | 6.120 | 6.210 | 6.060 | 6.130 | 6.130 | 4,864,740 |
| 2024-03-05 | 6.300 | 6.320 | 6.140 | 6.150 | 6.150 | 6,309,072 |
| 2024-03-04 | 6.320 | 6.420 | 6.240 | 6.340 | 6.340 | 5,957,729 |
| 2024-03-01 | 6.310 | 6.410 | 6.190 | 6.320 | 6.320 | 6,515,671 |
| 2024-02-29 | 6.000 | 6.210 | 5.850 | 6.210 | 6.210 | 7,693,939 |
| 2024-02-28 | 6.470 | 6.660 | 6.030 | 6.030 | 6.030 | 14,109,860 |
| 2024-02-27 | 6.330 | 6.450 | 6.250 | 6.450 | 6.450 | 5,437,740 |
| 2024-02-26 | 6.150 | 6.470 | 6.150 | 6.300 | 6.300 | 8,503,170 |
| 2024-02-23 | 6.030 | 6.140 | 5.940 | 6.140 | 6.140 | 5,640,061 |
| 2024-02-22 | 5.900 | 6.010 | 5.850 | 6.000 | 6.000 | 5,802,462 |
| 2024-02-21 | 5.780 | 6.050 | 5.730 | 5.900 | 5.900 | 9,026,226 |
| 2024-02-20 | 5.690 | 6.120 | 5.580 | 5.850 | 5.850 | 9,088,151 |
| 2024-02-19 | 5.550 | 5.810 | 5.530 | 5.680 | 5.680 | 10,970,520 |
| 2024-02-08 | 5.000 | 5.540 | 4.910 | 5.510 | 5.510 | 14,398,631 |
| 2024-02-07 | 5.240 | 5.270 | 4.900 | 5.040 | 5.040 | 15,903,650 |
| 2024-02-06 | 5.000 | 5.390 | 4.700 | 5.230 | 5.230 | 17,467,695 |
| 2024-02-05 | 5.650 | 5.720 | 5.220 | 5.220 | 5.220 | 11,802,212 |
| 2024-02-02 | 6.150 | 6.230 | 5.550 | 5.800 | 5.800 | 9,088,344 |
| 2024-02-01 | 6.130 | 6.310 | 6.080 | 6.140 | 6.140 | 8,415,974 |
| 2024-01-31 | 6.460 | 6.590 | 6.130 | 6.160 | 6.160 | 8,513,409 |
| 2024-01-30 | 6.660 | 6.790 | 6.500 | 6.530 | 6.530 | 7,969,694 |
| 2024-01-29 | 6.940 | 7.010 | 6.600 | 6.630 | 6.630 | 11,235,067 |
| 2024-01-26 | 7.040 | 7.220 | 6.990 | 7.040 | 7.040 | 8,152,001 |
| 2024-01-25 | 6.840 | 7.080 | 6.800 | 7.040 | 7.040 | 7,889,355 |
| 2024-01-24 | 6.760 | 6.870 | 6.550 | 6.830 | 6.830 | 5,217,660 |
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.