Zhejiang Chimin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.660	9.860	9.610	9.660	9.660	8,148,987
2023-10-27	9.320	9.720	9.210	9.670	9.670	9,225,191
2023-10-26	9.250	9.340	9.180	9.320	9.320	4,386,686
2023-10-25	9.230	9.460	9.230	9.330	9.330	6,457,024
2023-10-24	9.190	9.310	9.090	9.290	9.290	4,707,611
2023-10-23	9.260	9.340	9.090	9.130	9.130	6,286,820
2023-10-20	9.360	9.600	9.300	9.310	9.310	7,899,818
2023-10-19	9.630	9.670	9.330	9.360	9.360	9,571,187
2023-10-18	9.960	9.960	9.600	9.610	9.610	13,330,653
2023-10-17	10.170	10.190	9.860	9.900	9.900	17,763,082
2023-10-16	10.660	10.960	10.000	10.110	10.110	30,583,360
2023-10-13	10.180	10.500	10.170	10.420	10.420	11,691,586
2023-10-12	10.280	10.410	10.180	10.210	10.210	10,365,354
2023-10-11	10.260	10.480	10.160	10.290	10.290	16,068,873
2023-10-10	10.060	10.330	9.980	10.230	10.230	13,519,909
2023-10-09	9.970	10.140	9.840	10.030	10.030	7,757,500
2023-09-28	9.800	9.980	9.750	9.970	9.970	7,522,742
2023-09-27	9.660	9.800	9.600	9.770	9.770	7,626,012
2023-09-26	9.650	9.700	9.610	9.620	9.620	3,154,880
2023-09-25	9.650	9.700	9.590	9.660	9.660	4,657,760
2023-09-22	9.500	9.700	9.420	9.650	9.650	6,763,340
2023-09-21	9.590	9.640	9.500	9.520	9.520	3,575,260
2023-09-20	9.660	9.690	9.550	9.590	9.590	4,810,000
2023-09-19	9.700	9.780	9.620	9.650	9.650	4,530,680
2023-09-18	9.590	9.880	9.510	9.730	9.730	10,191,720
2023-09-15	9.490	9.670	9.410	9.570	9.570	8,854,300
2023-09-14	9.540	9.550	9.400	9.450	9.450	3,382,790
2023-09-13	9.630	9.630	9.450	9.530	9.530	4,123,980
2023-09-12	9.640	9.700	9.550	9.630	9.630	3,891,940
2023-09-11	9.340	9.650	9.270	9.640	9.640	7,220,252
2023-09-08	9.280	9.360	9.260	9.340	9.340	2,369,500
2023-09-07	9.510	9.510	9.270	9.280	9.280	5,364,000
2023-09-06	9.550	9.570	9.460	9.510	9.510	4,613,240
2023-09-05	9.530	9.620	9.420	9.570	9.570	3,457,560
2023-09-04	9.550	9.600	9.460	9.530	9.530	3,790,640
2023-09-01	9.510	9.690	9.480	9.510	9.510	5,675,673
2023-08-31	9.440	9.530	9.320	9.510	9.510	5,297,280
2023-08-30	9.360	9.500	9.330	9.410	9.410	4,299,720
2023-08-29	9.170	9.410	9.100	9.380	9.380	7,262,827
2023-08-28	9.610	9.700	9.150	9.170	9.170	8,151,792
2023-08-25	9.110	9.390	9.010	9.220	9.220	12,262,939
2023-08-24	9.080	9.250	8.900	9.150	9.150	7,639,931
2023-08-23	9.340	9.420	9.000	9.060	9.060	7,881,796
2023-08-22	9.300	9.400	9.110	9.390	9.390	8,969,965
2023-08-21	9.130	9.580	9.030	9.350	9.350	16,576,040
2023-08-18	9.310	9.410	9.120	9.130	9.130	6,437,900
2023-08-17	9.430	9.430	9.220	9.340	9.340	7,794,700
2023-08-16	9.470	9.660	9.410	9.430	9.430	6,842,997
2023-08-15	9.610	9.610	9.440	9.520	9.520	4,763,701
2023-08-14	9.600	9.700	9.400	9.600	9.600	7,510,696
2023-08-11	9.610	9.800	9.570	9.580	9.580	7,518,092
2023-08-10	9.720	9.860	9.600	9.640	9.640	7,429,165
2023-08-09	9.850	9.940	9.690	9.790	9.790	7,170,326
2023-08-08	9.860	9.990	9.750	9.880	9.880	6,420,774
2023-08-07	9.980	9.990	9.700	9.880	9.880	11,181,968
2023-08-04	10.030	10.060	9.960	9.970	9.970	5,154,260
2023-08-03	10.080	10.180	10.010	10.020	10.020	7,018,388
2023-08-02	10.140	10.160	9.990	10.040	10.040	5,982,200
2023-08-01	10.160	10.260	10.130	10.160	10.160	5,983,659
2023-07-31	10.200	10.320	10.020	10.200	10.200	9,713,479

← NewerPage 13 of 21 · 1,212 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.