Zhejiang Chimin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.540	12.290	11.540	12.040	12.019	10,750,643
2023-04-27	11.300	11.670	11.180	11.480	11.460	8,467,757
2023-04-26	11.220	11.560	11.000	11.270	11.250	8,972,762
2023-04-25	11.590	11.630	10.880	11.180	11.161	14,662,812
2023-04-24	12.140	12.490	11.500	11.640	11.620	15,382,185
2023-04-21	12.320	12.350	12.000	12.140	12.119	7,852,292
2023-04-20	12.630	12.630	12.180	12.340	12.319	10,332,137
2023-04-19	13.040	13.130	12.600	12.650	12.628	11,461,203
2023-04-18	13.300	13.320	12.860	13.150	13.127	10,588,724
2023-04-17	13.170	13.720	12.980	13.370	13.347	10,798,904
2023-04-14	13.610	13.670	13.070	13.160	13.137	9,254,557
2023-04-13	13.540	13.710	13.260	13.650	13.626	9,150,711
2023-04-12	13.300	13.640	13.280	13.520	13.497	6,883,186
2023-04-11	13.240	13.410	13.160	13.400	13.377	7,227,409
2023-04-10	13.550	13.640	13.130	13.230	13.207	11,235,981
2023-04-07	13.440	13.900	13.440	13.670	13.646	10,964,000
2023-04-06	13.320	13.740	13.180	13.440	13.417	15,234,413
2023-04-04	13.270	14.370	13.250	13.310	13.287	32,583,384
2023-04-03	13.140	13.880	13.000	13.250	13.227	23,733,107
2023-03-31	12.500	13.200	12.360	13.200	13.177	36,047,113
2023-03-30	12.330	12.360	11.840	12.000	11.979	9,090,451
2023-03-29	11.700	12.410	11.480	12.190	12.169	15,196,991
2023-03-28	11.480	12.060	11.450	11.700	11.680	14,971,078
2023-03-27	11.830	11.890	11.290	11.440	11.420	13,455,360
2023-03-24	12.360	12.380	11.680	11.710	11.690	14,485,771
2023-03-23	12.490	12.590	12.170	12.290	12.269	11,365,065
2023-03-22	12.450	12.700	12.330	12.580	12.558	7,844,631
2023-03-21	12.580	12.630	12.130	12.510	12.488	8,703,151
2023-03-20	12.620	12.860	12.310	12.570	12.548	13,012,018
2023-03-17	13.020	13.270	12.600	12.890	12.868	16,584,943
2023-03-16	12.540	13.160	12.490	13.050	13.027	25,176,978
2023-03-15	12.710	12.950	12.470	12.550	12.528	16,303,541
2023-03-14	12.010	12.800	12.010	12.670	12.648	36,345,451
2023-03-13	11.800	12.160	11.770	11.960	11.939	12,368,758
2023-03-10	11.780	12.020	11.660	11.870	11.849	13,592,969
2023-03-09	11.740	12.170	11.620	11.860	11.839	10,612,720
2023-03-08	12.050	12.050	11.570	11.780	11.760	13,685,178
2023-03-07	12.460	12.650	11.990	12.120	12.099	18,534,021
2023-03-06	11.750	12.400	11.700	12.320	12.299	23,358,862
2023-03-03	11.830	12.150	11.550	11.670	11.650	15,864,006
2023-03-02	11.860	12.320	11.620	11.710	11.690	22,744,091
2023-03-01	11.230	11.750	11.120	11.630	11.610	17,938,041
2023-02-28	11.440	11.520	11.130	11.230	11.211	7,597,100
2023-02-27	11.550	11.600	11.200	11.350	11.330	9,990,138
2023-02-24	11.610	11.870	11.490	11.600	11.580	9,383,760
2023-02-23	11.360	11.800	11.280	11.600	11.580	16,223,793
2023-02-22	11.100	11.370	11.050	11.360	11.340	11,043,912
2023-02-21	11.220	11.290	11.050	11.160	11.141	11,271,090
2023-02-20	10.870	11.320	10.760	11.210	11.191	17,029,165
2023-02-17	11.000	11.260	10.810	10.870	10.851	15,342,294
2023-02-16	11.120	11.380	10.910	11.040	11.021	23,166,094
2023-02-15	10.790	11.270	10.790	11.030	11.011	19,636,315
2023-02-14	10.690	10.950	10.660	10.830	10.811	15,966,505
2023-02-13	10.630	10.790	10.580	10.650	10.632	9,604,403
2023-02-10	10.640	10.670	10.440	10.650	10.632	10,731,738
2023-02-09	10.650	10.690	10.500	10.630	10.612	11,110,393
2023-02-08	10.550	10.840	10.530	10.630	10.612	17,875,123
2023-02-07	10.850	10.870	10.520	10.630	10.612	31,134,818
2023-02-06	9.920	10.870	9.920	10.870	10.851	25,662,627
2023-02-03	10.070	10.070	9.780	9.880	9.863	7,758,623

← NewerPage 15 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.