Zhejiang Chimin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.980	10.100	9.920	10.030	10.013	8,673,599
2023-02-01	9.830	10.120	9.740	10.000	9.983	14,086,336
2023-01-31	9.600	9.850	9.520	9.830	9.813	11,802,820
2023-01-30	9.820	10.000	9.670	9.690	9.673	10,061,887
2023-01-20	9.730	9.850	9.700	9.760	9.743	5,923,420
2023-01-19	9.800	9.820	9.690	9.710	9.693	5,723,891
2023-01-18	9.850	9.950	9.770	9.800	9.783	4,925,280
2023-01-17	10.120	10.140	9.830	9.920	9.903	7,501,220
2023-01-16	10.130	10.370	10.070	10.110	10.092	8,686,429
2023-01-13	10.290	10.420	10.000	10.200	10.182	8,272,869
2023-01-12	10.370	10.400	10.160	10.160	10.142	6,261,892
2023-01-11	10.380	10.580	10.000	10.460	10.442	13,759,832
2023-01-10	10.510	10.520	10.130	10.200	10.182	12,753,877
2023-01-09	10.530	10.590	10.290	10.420	10.402	13,430,235
2023-01-06	10.550	10.590	10.120	10.380	10.362	28,605,420
2023-01-05	10.150	11.000	10.000	10.550	10.532	51,640,434
2023-01-04	9.250	10.090	9.250	10.090	10.072	31,464,805
2023-01-03	8.730	9.300	8.730	9.170	9.154	13,019,800
2022-12-30	8.880	8.890	8.700	8.750	8.735	6,486,390
2022-12-29	8.810	8.910	8.730	8.810	8.795	6,152,229
2022-12-28	8.830	8.940	8.810	8.850	8.835	5,235,740
2022-12-27	9.040	9.040	8.700	8.940	8.924	10,683,500
2022-12-26	9.330	9.430	8.900	9.050	9.034	15,241,885
2022-12-23	9.200	9.460	9.160	9.330	9.314	6,812,174
2022-12-22	9.500	9.500	9.190	9.300	9.284	8,908,862
2022-12-21	9.450	9.530	9.330	9.420	9.404	6,705,292
2022-12-20	9.630	9.630	9.310	9.400	9.384	8,846,965
2022-12-19	10.190	10.240	9.600	9.630	9.613	15,521,301
2022-12-16	10.080	10.280	10.020	10.130	10.112	14,575,186
2022-12-15	10.180	10.340	10.050	10.080	10.063	11,962,674
2022-12-14	10.430	10.500	10.100	10.210	10.192	17,064,320
2022-12-13	10.880	10.980	10.350	10.440	10.422	25,345,393
2022-12-12	10.640	11.090	10.640	10.830	10.811	35,792,524
2022-12-09	10.690	11.250	10.560	10.810	10.791	65,946,789
2022-12-08	9.720	10.690	9.610	10.690	10.671	46,293,626
2022-12-07	9.350	9.790	9.320	9.720	9.703	14,834,250
2022-12-06	9.540	9.650	9.350	9.400	9.384	9,249,808
2022-12-05	9.620	9.730	9.450	9.580	9.563	10,715,507
2022-12-02	9.430	9.640	9.380	9.500	9.484	11,534,120
2022-12-01	9.700	9.730	9.350	9.390	9.374	13,494,835
2022-11-30	9.850	9.940	9.500	9.600	9.583	22,051,520
2022-11-29	9.180	10.040	9.170	9.870	9.853	32,642,313
2022-11-28	9.170	9.350	9.080	9.130	9.114	5,517,060
2022-11-25	9.340	9.350	9.120	9.220	9.204	4,906,843
2022-11-24	9.350	9.420	9.230	9.380	9.364	5,197,786
2022-11-23	9.490	9.550	9.130	9.270	9.254	7,712,757
2022-11-22	9.840	9.980	9.460	9.500	9.484	10,431,580
2022-11-21	9.830	9.890	9.610	9.810	9.793	8,621,181
2022-11-18	9.620	9.880	9.620	9.740	9.723	11,899,878
2022-11-17	9.530	9.650	9.480	9.590	9.573	6,913,377
2022-11-16	9.640	9.650	9.470	9.510	9.493	5,708,340
2022-11-15	9.550	9.660	9.470	9.620	9.603	7,666,829
2022-11-14	9.360	9.650	9.190	9.600	9.583	10,762,293
2022-11-11	9.490	9.660	9.310	9.350	9.334	12,204,403
2022-11-10	9.300	9.500	9.230	9.340	9.324	7,678,430
2022-11-09	9.220	9.350	9.170	9.310	9.294	6,501,160
2022-11-08	9.140	9.220	9.040	9.180	9.164	4,700,460
2022-11-07	9.210	9.240	9.130	9.170	9.154	5,320,473
2022-11-04	9.150	9.250	9.090	9.220	9.204	8,101,416
2022-11-03	9.140	9.250	9.010	9.160	9.144	4,894,238

← NewerPage 16 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.