Zhejiang Chimin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.930 | 9.800 | 8.690 | 8.970 | 8.970 | 35,634,036 |
| 2026-07-17 | 9.700 | 9.980 | 8.630 | 9.160 | 9.160 | 42,141,193 |
| 2026-07-16 | 9.460 | 9.980 | 9.380 | 9.450 | 9.450 | 49,873,026 |
| 2026-07-15 | 9.790 | 10.150 | 9.450 | 9.550 | 9.550 | 49,493,327 |
| 2026-07-14 | 9.020 | 9.940 | 8.880 | 9.940 | 9.940 | 52,537,124 |
| 2026-07-13 | 9.690 | 10.110 | 9.000 | 9.040 | 9.040 | 45,437,216 |
| 2026-07-10 | 10.480 | 10.900 | 9.820 | 9.880 | 9.880 | 69,546,822 |
| 2026-07-09 | 9.000 | 10.120 | 8.860 | 10.120 | 10.120 | 55,450,595 |
| 2026-07-08 | 8.660 | 9.460 | 8.510 | 9.200 | 9.200 | 43,810,443 |
| 2026-07-07 | 8.400 | 8.700 | 8.380 | 8.660 | 8.660 | 25,224,701 |
| 2026-07-06 | 8.150 | 8.980 | 8.000 | 8.680 | 8.680 | 39,416,450 |
| 2026-07-03 | 8.280 | 8.540 | 7.980 | 8.160 | 8.160 | 24,440,779 |
| 2026-07-02 | 8.240 | 8.790 | 8.160 | 8.200 | 8.200 | 37,416,655 |
| 2026-07-01 | 9.000 | 9.000 | 7.980 | 8.280 | 8.280 | 52,345,418 |
| 2026-06-30 | 8.000 | 8.450 | 8.000 | 8.450 | 8.450 | 9,647,980 |
| 2026-06-29 | 6.990 | 7.680 | 6.950 | 7.680 | 7.680 | 9,118,040 |
| 2026-06-26 | 7.250 | 7.250 | 6.960 | 6.980 | 6.980 | 10,379,244 |
| 2026-06-25 | 7.580 | 7.610 | 7.200 | 7.270 | 7.270 | 13,243,241 |
| 2026-06-24 | 7.920 | 8.130 | 7.600 | 7.610 | 7.610 | 23,981,600 |
| 2026-06-23 | 8.040 | 8.200 | 7.880 | 8.020 | 8.020 | 17,366,940 |
| 2026-06-22 | 7.950 | 7.970 | 7.490 | 7.890 | 7.890 | 18,918,420 |
| 2026-06-18 | 7.870 | 8.140 | 7.870 | 7.980 | 7.980 | 9,516,939 |
| 2026-06-17 | 8.350 | 8.380 | 7.900 | 7.990 | 7.990 | 15,124,277 |
| 2026-06-16 | 8.130 | 8.470 | 7.930 | 8.340 | 8.340 | 12,660,400 |
| 2026-06-15 | 8.140 | 8.260 | 8.050 | 8.090 | 8.090 | 8,974,080 |
| 2026-06-12 | 7.990 | 8.210 | 7.930 | 8.140 | 8.140 | 10,176,540 |
| 2026-06-11 | 8.030 | 8.230 | 7.930 | 7.990 | 7.990 | 11,735,558 |
| 2026-06-10 | 8.500 | 8.700 | 8.200 | 8.220 | 8.220 | 12,187,416 |
| 2026-06-09 | 8.560 | 8.870 | 8.530 | 8.570 | 8.570 | 11,925,614 |
| 2026-06-08 | 8.500 | 8.710 | 8.290 | 8.560 | 8.560 | 13,415,900 |
| 2026-06-05 | 8.700 | 8.840 | 8.540 | 8.630 | 8.630 | 9,753,320 |
| 2026-06-04 | 8.880 | 8.950 | 8.540 | 8.620 | 8.620 | 9,935,480 |
| 2026-06-03 | 8.590 | 9.070 | 8.590 | 8.870 | 8.870 | 15,446,600 |
| 2026-06-02 | 8.820 | 8.830 | 8.300 | 8.620 | 8.620 | 10,857,750 |
| 2026-06-01 | 8.750 | 8.860 | 8.650 | 8.700 | 8.700 | 8,123,900 |
| 2026-05-29 | 9.020 | 9.280 | 8.710 | 8.780 | 8.780 | 13,784,999 |
| 2026-05-28 | 9.010 | 9.140 | 8.820 | 9.020 | 9.020 | 11,003,500 |
| 2026-05-27 | 9.200 | 9.220 | 8.960 | 9.070 | 9.070 | 10,669,120 |
| 2026-05-26 | 9.290 | 9.290 | 9.010 | 9.150 | 9.150 | 13,195,820 |
| 2026-05-25 | 9.780 | 9.950 | 9.220 | 9.300 | 9.300 | 19,446,251 |
| 2026-05-22 | 9.530 | 10.220 | 9.400 | 9.770 | 9.770 | 22,547,579 |
| 2026-05-21 | 9.800 | 9.990 | 9.490 | 9.510 | 9.510 | 13,131,759 |
| 2026-05-20 | 9.920 | 9.920 | 9.640 | 9.830 | 9.830 | 12,239,981 |
| 2026-05-19 | 10.060 | 10.200 | 9.770 | 9.920 | 9.920 | 12,251,860 |
| 2026-05-18 | 9.920 | 10.070 | 9.850 | 10.010 | 10.010 | 11,923,278 |
| 2026-05-15 | 10.220 | 10.320 | 9.940 | 9.990 | 9.990 | 17,850,042 |
| 2026-05-14 | 10.380 | 10.770 | 10.230 | 10.250 | 10.250 | 17,027,920 |
| 2026-05-13 | 10.470 | 10.530 | 10.250 | 10.300 | 10.300 | 17,848,140 |
| 2026-05-12 | 10.130 | 10.550 | 10.010 | 10.390 | 10.390 | 26,689,129 |
| 2026-05-11 | 10.000 | 10.340 | 9.750 | 10.120 | 10.120 | 29,118,335 |
| 2026-05-08 | 10.450 | 10.480 | 10.080 | 10.150 | 10.150 | 21,259,767 |
| 2026-05-07 | 10.180 | 10.480 | 10.060 | 10.420 | 10.420 | 21,004,298 |
| 2026-05-06 | 9.730 | 10.270 | 9.710 | 10.110 | 10.110 | 17,712,833 |
| 2026-04-30 | 9.640 | 10.240 | 9.550 | 9.800 | 9.800 | 24,071,978 |
| 2026-04-29 | 9.210 | 9.900 | 9.200 | 9.560 | 9.560 | 31,365,623 |
| 2026-04-28 | 9.520 | 9.640 | 9.130 | 9.240 | 9.240 | 26,750,000 |
| 2026-04-27 | 9.600 | 9.780 | 9.310 | 9.700 | 9.700 | 27,399,222 |
| 2026-04-24 | 9.880 | 9.880 | 9.270 | 9.660 | 9.660 | 33,378,348 |
| 2026-04-23 | 10.240 | 10.300 | 9.900 | 9.910 | 9.910 | 25,436,872 |
| 2026-04-22 | 10.280 | 10.400 | 10.180 | 10.290 | 10.290 | 15,926,226 |
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.