Zhejiang Chimin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.140	10.380	10.050	10.330	10.330	7,003,379
2023-07-27	10.330	10.440	10.160	10.200	10.200	7,323,374
2023-07-26	10.470	10.470	10.260	10.300	10.300	8,764,943
2023-07-25	10.300	10.530	10.150	10.480	10.480	15,127,498
2023-07-24	10.010	10.330	9.990	10.280	10.280	13,833,315
2023-07-21	9.880	10.490	9.840	10.020	10.020	14,411,932
2023-07-20	9.950	10.040	9.840	9.880	9.880	8,218,720
2023-07-19	9.820	9.980	9.790	9.890	9.890	5,609,909
2023-07-18	10.080	10.320	9.830	9.860	9.860	12,153,945
2023-07-17	10.100	10.150	9.920	10.080	10.080	9,152,077
2023-07-14	9.920	10.120	9.920	10.100	10.100	8,073,151
2023-07-13	9.860	10.260	9.790	9.920	9.920	13,648,592
2023-07-12	9.690	10.070	9.660	9.870	9.870	17,860,229
2023-07-11	9.600	9.730	9.550	9.620	9.620	6,892,740
2023-07-10	9.900	9.930	9.490	9.610	9.610	15,244,450
2023-07-07	10.030	10.070	9.900	9.940	9.940	5,074,096
2023-07-06	10.240	10.240	9.990	10.070	10.070	5,952,080
2023-07-05	10.300	10.340	10.190	10.200	10.200	3,455,960
2023-07-04	10.390	10.430	10.200	10.320	10.320	4,867,691
2023-07-03	10.470	10.480	10.310	10.370	10.370	4,163,060
2023-06-30	10.450	10.530	10.400	10.430	10.430	3,462,320
2023-06-29	10.320	10.500	10.280	10.470	10.470	3,447,680
2023-06-28	10.450	10.450	10.200	10.330	10.330	4,138,880
2023-06-27	10.140	10.490	10.140	10.400	10.400	6,229,536
2023-06-26	10.380	10.560	10.050	10.120	10.120	9,853,184
2023-06-21	10.550	10.580	10.310	10.320	10.320	6,359,900
2023-06-20	10.800	10.930	10.490	10.560	10.560	11,452,339
2023-06-19	11.070	11.100	10.850	10.880	10.880	5,102,962
2023-06-16	11.070	11.180	10.960	11.100	11.100	3,100,448
2023-06-15	11.220	11.230	11.000	11.070	11.070	3,559,994
2023-06-14	11.130	11.240	11.000	11.150	11.150	3,600,713
2023-06-13	11.230	11.230	10.770	11.070	11.070	6,086,500
2023-06-12	11.100	11.260	10.890	11.150	11.150	6,110,461
2023-06-09	11.450	11.450	11.090	11.160	11.160	5,164,193
2023-06-08	11.340	11.450	11.270	11.330	11.330	3,925,460
2023-06-07	11.370	11.620	11.250	11.450	11.450	4,958,780
2023-06-06	11.890	11.980	11.460	11.490	11.470	6,522,733
2023-06-05	11.800	12.000	11.550	11.890	11.869	10,880,011
2023-06-02	12.290	12.290	11.760	11.850	11.829	9,181,800
2023-06-01	12.590	12.590	12.140	12.250	12.229	4,606,228
2023-05-31	12.520	12.650	12.400	12.500	12.478	3,849,618
2023-05-30	12.560	12.680	12.340	12.450	12.428	6,915,760
2023-05-29	12.660	13.020	12.540	12.580	12.558	6,712,803
2023-05-26	12.520	12.800	12.300	12.660	12.638	7,531,148
2023-05-25	12.440	12.490	12.020	12.430	12.408	8,755,320
2023-05-24	11.810	12.490	11.670	12.350	12.329	11,123,455
2023-05-23	11.790	12.210	11.750	11.900	11.879	13,901,863
2023-05-22	11.320	11.850	11.320	11.830	11.809	10,685,553
2023-05-19	11.260	11.420	11.200	11.330	11.310	3,812,355
2023-05-18	11.360	11.360	11.190	11.260	11.240	2,455,980
2023-05-17	11.310	11.420	11.200	11.310	11.290	3,505,271
2023-05-16	11.480	11.570	11.350	11.390	11.370	5,170,611
2023-05-15	11.300	11.690	11.190	11.580	11.560	8,246,687
2023-05-12	11.450	11.540	11.250	11.290	11.270	4,331,761
2023-05-11	11.460	11.700	11.370	11.500	11.480	6,730,651
2023-05-10	11.480	11.520	11.250	11.410	11.390	5,540,300
2023-05-09	11.610	11.700	11.300	11.390	11.370	7,918,120
2023-05-08	11.730	12.050	11.480	11.540	11.520	6,221,768
2023-05-05	12.180	12.200	11.550	11.730	11.710	7,080,980
2023-05-04	12.080	12.310	11.820	12.180	12.159	7,633,340

← NewerPage 14 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.