Zhejiang Chimin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.080	9.250	9.020	9.120	9.104	6,528,712
2022-11-01	8.980	9.150	8.810	9.050	9.034	5,831,856
2022-10-31	8.730	8.980	8.680	8.900	8.885	5,451,540
2022-10-28	9.080	9.110	8.710	8.730	8.715	4,591,180
2022-10-27	9.080	9.150	8.920	9.080	9.064	4,979,100
2022-10-26	8.770	9.190	8.760	9.080	9.064	6,815,001
2022-10-25	8.830	8.940	8.570	8.710	8.695	4,477,020
2022-10-24	9.130	9.300	8.800	8.830	8.815	4,860,900
2022-10-21	9.140	9.290	9.030	9.120	9.104	3,929,403
2022-10-20	9.120	9.320	9.030	9.180	9.164	5,270,803
2022-10-19	9.260	9.340	9.080	9.130	9.114	4,655,503
2022-10-18	9.250	9.430	9.090	9.330	9.314	7,666,174
2022-10-17	9.210	9.470	9.200	9.230	9.214	6,884,613
2022-10-14	8.820	9.310	8.770	9.210	9.194	9,666,411
2022-10-13	8.540	8.900	8.460	8.790	8.775	5,782,653
2022-10-12	8.550	8.600	8.210	8.600	8.585	4,991,914
2022-10-11	8.650	8.650	8.320	8.500	8.485	4,053,180
2022-10-10	8.750	8.970	8.560	8.620	8.605	4,749,083
2022-09-30	8.600	8.850	8.540	8.700	8.685	4,828,840
2022-09-29	8.760	8.860	8.540	8.610	8.595	4,135,290
2022-09-28	8.750	8.970	8.610	8.630	8.615	4,599,850
2022-09-27	8.370	8.750	8.350	8.750	8.735	4,818,260
2022-09-26	8.540	8.540	8.350	8.380	8.365	3,824,410
2022-09-23	8.790	8.810	8.470	8.550	8.535	4,354,828
2022-09-22	8.890	9.020	8.790	8.800	8.785	3,058,037
2022-09-21	8.940	8.960	8.830	8.920	8.905	3,513,172
2022-09-20	8.850	8.950	8.850	8.950	8.934	2,550,483
2022-09-19	9.000	9.010	8.750	8.800	8.785	3,238,711
2022-09-16	9.360	9.360	8.950	8.990	8.974	5,274,485
2022-09-15	9.600	9.640	9.240	9.320	9.304	6,149,579
2022-09-14	9.620	9.620	9.500	9.560	9.543	3,870,905
2022-09-13	9.700	9.760	9.640	9.670	9.653	4,220,360
2022-09-09	9.550	9.780	9.510	9.730	9.713	5,958,963
2022-09-08	9.750	9.750	9.500	9.500	9.484	5,357,621
2022-09-07	9.740	9.770	9.660	9.760	9.743	3,249,041
2022-09-06	9.710	9.750	9.650	9.750	9.733	3,111,390
2022-09-05	9.640	9.810	9.640	9.710	9.693	3,066,767
2022-09-02	9.630	9.710	9.610	9.650	9.633	2,938,378
2022-09-01	9.700	9.780	9.620	9.630	9.613	3,276,761
2022-08-31	9.810	9.880	9.700	9.710	9.693	4,089,743
2022-08-30	9.810	9.940	9.800	9.850	9.833	4,583,497
2022-08-29	9.800	10.030	9.770	10.030	10.013	3,838,660
2022-08-26	9.980	10.080	9.890	9.920	9.903	3,833,820
2022-08-25	9.900	9.950	9.750	9.940	9.923	5,127,530
2022-08-24	10.120	10.140	9.870	9.900	9.883	5,480,783
2022-08-23	10.130	10.130	9.950	10.090	10.072	4,091,378
2022-08-22	10.010	10.150	9.870	10.150	10.132	5,208,008
2022-08-19	10.240	10.320	10.100	10.100	10.082	4,867,640
2022-08-18	10.320	10.320	10.110	10.240	10.222	4,510,429
2022-08-17	10.300	10.410	10.250	10.290	10.272	3,923,338
2022-08-16	10.350	10.410	10.270	10.320	10.302	4,403,491
2022-08-15	10.450	10.450	10.280	10.400	10.382	4,562,413
2022-08-12	10.270	10.540	10.240	10.400	10.382	6,584,284
2022-08-11	10.170	10.310	10.060	10.260	10.242	5,511,647
2022-08-10	10.150	10.150	10.040	10.050	10.033	3,603,580
2022-08-09	10.280	10.280	10.060	10.080	10.063	4,630,260
2022-08-08	9.990	10.250	9.970	10.240	10.222	7,147,399
2022-08-05	9.850	9.960	9.810	9.950	9.933	4,560,673
2022-08-04	9.660	9.840	9.600	9.840	9.823	5,632,840
2022-08-03	9.670	9.910	9.650	9.670	9.653	6,601,917

← NewerPage 17 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.