Zhejiang Chimin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.230	10.230	9.660	9.770	9.753	9,851,926
2022-08-01	10.350	10.420	10.270	10.310	10.292	4,833,372
2022-07-29	10.600	10.630	10.390	10.410	10.392	6,608,037
2022-07-28	10.660	10.700	10.580	10.600	10.582	5,173,319
2022-07-27	10.510	10.680	10.450	10.660	10.641	6,604,528
2022-07-26	10.610	10.610	10.350	10.510	10.492	5,608,280
2022-07-25	10.640	10.750	10.540	10.570	10.552	6,485,915
2022-07-22	10.690	10.790	10.400	10.570	10.552	8,427,516
2022-07-21	10.890	10.950	10.680	10.680	10.661	8,250,100
2022-07-20	10.720	10.950	10.710	10.870	10.851	9,622,166
2022-07-19	10.680	10.770	10.570	10.710	10.691	7,934,400
2022-07-18	10.720	10.810	10.550	10.720	10.701	12,153,170
2022-07-15	10.990	10.990	10.730	10.760	10.741	8,639,167
2022-07-14	10.660	11.320	10.660	11.050	11.031	13,967,426
2022-07-13	10.680	10.860	10.600	10.760	10.741	7,151,258
2022-07-12	11.220	11.220	10.860	10.870	10.851	8,969,733
2022-07-11	11.050	11.350	11.040	11.240	11.220	8,560,789
2022-07-08	11.100	11.240	11.040	11.120	11.101	6,569,620
2022-07-07	11.220	11.320	11.060	11.090	11.071	8,599,080
2022-07-06	11.370	11.450	11.180	11.260	11.240	8,870,580
2022-07-05	11.580	11.660	11.230	11.370	11.350	13,669,377
2022-07-04	11.360	11.750	11.300	11.620	11.600	20,176,744
2022-07-01	11.020	11.480	10.900	11.360	11.340	18,549,878
2022-06-30	11.010	11.160	10.970	11.000	10.981	8,943,812
2022-06-29	10.920	11.220	10.900	11.000	10.981	13,248,792
2022-06-28	11.030	11.030	10.760	10.960	10.941	8,020,794
2022-06-27	10.880	11.100	10.880	10.940	10.921	10,876,370
2022-06-24	11.010	11.070	10.810	10.870	10.851	10,379,340
2022-06-23	11.070	11.190	10.850	11.000	10.981	11,136,811
2022-06-22	10.850	11.280	10.730	11.070	11.051	20,556,859
2022-06-21	10.900	10.960	10.680	10.780	10.761	11,289,825
2022-06-20	10.770	11.020	10.660	10.960	10.941	11,336,220
2022-06-17	14.920	15.110	14.730	15.100	10.677	10,728,894
2022-06-16	14.820	15.140	14.730	15.020	10.621	13,281,471
2022-06-15	14.620	14.970	14.560	14.720	10.408	11,592,980
2022-06-14	14.700	14.720	14.240	14.700	10.394	11,617,370
2022-06-13	14.870	14.960	14.600	14.780	10.451	11,620,736
2022-06-10	14.650	14.860	14.460	14.800	10.465	7,830,340
2022-06-09	15.050	15.170	14.570	14.650	10.359	13,689,719
2022-06-08	15.310	15.380	14.880	15.190	10.741	11,957,633
2022-06-07	15.200	15.570	15.120	15.310	10.826	13,067,731
2022-06-06	14.850	15.400	14.800	15.200	10.748	14,007,018
2022-06-02	15.180	15.190	14.730	14.860	10.507	9,332,360
2022-06-01	14.910	15.360	14.880	15.180	10.734	12,436,599
2022-05-31	14.640	15.010	14.450	14.990	10.599	14,129,078
2022-05-30	14.780	14.860	14.460	14.630	10.345	9,067,800
2022-05-27	14.860	15.050	14.560	14.760	10.437	10,739,400
2022-05-26	14.990	15.140	14.520	14.850	10.500	11,326,840
2022-05-25	14.570	14.910	14.370	14.890	10.529	11,394,902
2022-05-24	15.690	15.720	14.600	14.600	10.324	20,232,240
2022-05-23	15.750	15.840	15.460	15.560	11.002	13,520,245
2022-05-20	15.640	15.930	15.420	15.590	11.024	13,645,940
2022-05-19	15.900	15.940	15.260	15.640	11.059	17,250,800
2022-05-18	16.420	16.510	16.090	16.200	11.455	10,393,880
2022-05-17	16.850	16.900	15.960	16.380	11.582	14,874,020
2022-05-16	17.080	17.490	16.730	16.850	11.915	14,293,848
2022-05-13	16.850	17.180	16.590	17.060	12.063	16,096,011
2022-05-12	16.250	17.260	16.250	16.930	11.971	22,281,631
2022-05-11	17.650	17.950	16.200	16.460	11.639	37,191,775
2022-05-10	17.060	17.830	17.060	17.710	12.523	30,315,745

← NewerPage 18 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.