Zhejiang Chimin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.990	17.410	15.920	17.410	12.311	34,489,144
2022-05-06	15.010	16.000	14.810	15.830	11.193	22,260,116
2022-05-05	14.870	15.590	14.650	15.410	10.896	19,361,048
2022-04-29	14.550	15.160	14.520	14.800	10.465	17,582,086
2022-04-28	14.900	15.340	14.220	14.420	10.196	19,888,075
2022-04-27	13.750	15.110	13.500	15.080	10.663	20,190,016
2022-04-26	14.540	14.990	13.740	13.740	9.716	24,567,793
2022-04-25	16.700	16.780	15.250	15.250	10.783	22,849,540
2022-04-22	17.300	18.170	16.780	16.940	11.978	24,998,856
2022-04-21	19.080	19.200	17.750	18.280	12.926	26,891,664
2022-04-20	19.350	19.940	18.960	19.070	13.484	24,892,008
2022-04-19	18.690	19.360	18.550	19.350	13.682	19,434,416
2022-04-18	19.020	19.170	18.470	18.800	13.293	23,886,487
2022-04-15	18.000	19.930	17.900	19.180	13.562	44,913,631
2022-04-14	17.570	18.320	17.510	18.120	12.813	18,803,352
2022-04-13	17.490	17.980	17.110	17.570	12.424	14,899,978
2022-04-12	16.580	17.510	16.530	17.490	12.367	16,202,515
2022-04-11	17.210	17.490	16.380	16.600	11.738	20,815,760
2022-04-08	18.330	18.330	17.200	17.510	12.381	24,564,260
2022-04-07	18.650	19.150	18.420	18.720	13.237	22,953,186
2022-04-06	18.490	19.400	18.440	18.670	13.201	26,488,263
2022-04-01	17.580	19.100	17.400	18.510	13.088	33,403,276
2022-03-31	17.600	18.260	17.520	17.740	12.544	21,454,077
2022-03-30	17.330	17.750	17.230	17.740	12.544	16,935,720
2022-03-29	17.350	17.850	17.320	17.370	12.282	16,562,205
2022-03-28	17.000	17.870	16.950	17.490	12.367	19,424,781
2022-03-25	17.790	17.800	17.100	17.130	12.113	23,874,352
2022-03-24	17.800	18.170	17.450	17.880	12.643	31,480,908
2022-03-23	17.450	17.780	17.020	17.530	12.395	19,473,602
2022-03-22	17.330	17.750	16.870	17.290	12.226	22,569,167
2022-03-21	16.920	17.500	16.920	17.320	12.247	17,240,925
2022-03-18	16.810	17.150	16.750	16.980	12.007	15,323,505
2022-03-17	16.590	17.410	16.440	16.970	11.999	27,850,631
2022-03-16	16.350	16.620	15.420	16.430	11.618	22,424,715
2022-03-15	17.390	17.390	16.100	16.110	11.391	26,400,245
2022-03-14	18.500	18.500	17.170	17.660	12.487	38,418,374
2022-03-11	17.010	17.500	16.480	17.430	12.325	32,267,037
2022-03-10	16.250	17.300	16.250	17.010	12.028	22,787,672
2022-03-09	16.740	16.770	15.010	15.990	11.306	22,517,838
2022-03-08	17.410	17.510	16.340	16.570	11.717	18,589,853
2022-03-07	17.360	17.590	16.910	17.350	12.268	18,807,880
2022-03-04	17.500	18.100	17.260	17.440	12.332	22,808,658
2022-03-03	17.290	17.950	17.150	17.650	12.480	22,712,060
2022-03-02	16.680	17.320	16.500	17.260	12.204	22,655,218
2022-03-01	16.620	16.830	16.450	16.780	11.865	16,453,404
2022-02-28	16.360	16.880	16.200	16.750	11.844	22,504,938
2022-02-25	15.870	16.560	15.870	16.360	11.568	20,452,766
2022-02-24	16.280	16.550	15.460	15.870	11.222	27,352,238
2022-02-23	16.220	16.540	16.020	16.360	11.568	23,064,998
2022-02-22	15.870	16.110	15.630	15.750	11.137	16,726,780
2022-02-21	15.810	16.270	15.700	16.140	11.413	22,597,286
2022-02-18	15.470	15.840	15.410	15.730	11.123	15,203,854
2022-02-17	15.840	16.100	15.590	15.640	11.059	22,121,380
2022-02-16	14.810	16.200	14.790	15.840	11.200	40,742,009
2022-02-15	14.780	14.860	14.480	14.730	10.415	12,943,840
2022-02-14	14.400	15.020	14.380	14.700	10.394	16,517,029
2022-02-11	15.060	15.200	14.520	14.580	10.309	23,353,260
2022-02-10	15.230	15.720	15.130	15.320	10.833	24,740,380
2022-02-09	15.210	15.350	15.000	15.250	10.783	23,640,680
2022-02-08	15.110	15.590	15.000	15.370	10.868	19,893,020

← NewerPage 19 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.