Zhejiang Chimin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.710	6.790	6.610	6.750	6.750	5,377,560
2024-01-22	7.170	7.220	6.740	6.790	6.790	6,658,808
2024-01-19	7.270	7.330	7.140	7.170	7.170	4,882,615
2024-01-18	7.430	7.430	7.120	7.270	7.270	10,227,980
2024-01-17	7.580	7.630	7.420	7.430	7.430	3,482,058
2024-01-16	7.670	7.710	7.530	7.600	7.600	4,420,360
2024-01-15	7.670	7.770	7.620	7.670	7.670	2,925,802
2024-01-12	7.770	7.830	7.690	7.700	7.700	3,424,040
2024-01-11	7.670	7.810	7.660	7.800	7.800	3,107,420
2024-01-10	7.700	7.790	7.610	7.690	7.690	4,095,251
2024-01-09	7.730	7.820	7.660	7.730	7.730	3,493,720
2024-01-08	7.880	7.910	7.720	7.740	7.740	3,995,020
2024-01-05	7.970	8.030	7.850	7.870	7.870	3,951,002
2024-01-04	8.010	8.030	7.940	8.010	8.010	2,897,860
2024-01-03	7.990	8.120	7.940	8.030	8.030	5,615,020
2024-01-02	8.010	8.090	7.940	8.020	8.020	5,765,314
2023-12-29	7.910	8.020	7.900	8.010	8.010	5,947,923
2023-12-28	7.860	8.000	7.740	7.910	7.910	7,632,189
2023-12-27	7.730	7.900	7.720	7.890	7.890	4,301,715
2023-12-26	7.900	7.900	7.720	7.730	7.730	4,519,589
2023-12-25	7.880	7.950	7.860	7.900	7.900	3,330,689
2023-12-22	8.060	8.130	7.870	7.900	7.900	6,202,018
2023-12-21	8.050	8.130	7.950	8.110	8.110	4,497,501
2023-12-20	8.190	8.230	8.030	8.040	8.040	4,698,240
2023-12-19	8.230	8.230	8.130	8.180	8.180	3,907,600
2023-12-18	8.330	8.330	8.130	8.210	8.210	4,621,260
2023-12-15	8.430	8.450	8.280	8.300	8.300	6,674,480
2023-12-14	8.570	8.630	8.400	8.410	8.410	7,581,820
2023-12-13	8.590	8.670	8.550	8.570	8.570	7,959,268
2023-12-12	8.650	8.700	8.550	8.610	8.610	4,522,307
2023-12-11	8.650	8.660	8.530	8.650	8.650	6,075,855
2023-12-08	8.770	8.800	8.630	8.640	8.640	5,521,604
2023-12-07	8.870	8.900	8.740	8.770	8.770	5,532,255
2023-12-06	8.950	9.000	8.810	8.910	8.910	5,800,937
2023-12-05	9.020	9.050	8.910	8.930	8.930	5,961,041
2023-12-04	9.120	9.120	8.980	9.020	9.020	7,337,340
2023-12-01	9.060	9.130	9.020	9.100	9.100	5,207,180
2023-11-30	9.130	9.150	9.000	9.050	9.050	8,540,975
2023-11-29	9.370	9.400	9.120	9.150	9.150	5,657,587
2023-11-28	9.250	9.420	9.050	9.370	9.370	7,598,660
2023-11-27	9.500	9.550	9.250	9.280	9.280	8,059,712
2023-11-24	9.560	9.620	9.440	9.500	9.500	6,229,160
2023-11-23	9.390	9.550	9.370	9.550	9.550	8,998,259
2023-11-22	9.480	9.510	9.380	9.390	9.390	6,033,660
2023-11-21	9.540	9.550	9.420	9.440	9.440	8,698,220
2023-11-20	9.250	9.670	9.210	9.550	9.550	17,941,980
2023-11-17	9.120	9.270	9.040	9.260	9.260	7,566,880
2023-11-16	9.240	9.240	9.080	9.090	9.090	8,253,363
2023-11-15	9.210	9.370	9.210	9.260	9.260	7,020,358
2023-11-14	9.130	9.200	9.080	9.190	9.190	6,186,497
2023-11-13	9.260	9.270	9.050	9.150	9.150	10,735,158
2023-11-10	9.400	9.400	9.170	9.250	9.250	13,732,715
2023-11-09	9.480	9.740	9.350	9.410	9.410	9,173,501
2023-11-08	9.420	9.580	9.390	9.520	9.520	7,215,076
2023-11-07	9.620	9.620	9.420	9.440	9.440	6,995,600
2023-11-06	9.450	9.630	9.410	9.620	9.620	7,952,770
2023-11-03	9.470	9.550	9.370	9.410	9.410	5,404,738
2023-11-02	9.600	9.610	9.440	9.450	9.450	5,729,060
2023-11-01	9.900	9.910	9.520	9.600	9.600	11,468,880
2023-10-31	9.600	10.100	9.580	9.870	9.870	10,781,683

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.