Zhejiang Chimin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	15.110	15.590	15.000	15.370	10.868	19,893,020
2022-02-07	14.900	15.280	14.560	15.120	10.691	19,834,585
2022-01-28	14.500	14.800	14.150	14.630	10.345	18,915,251
2022-01-27	14.990	15.160	14.320	14.360	10.154	25,090,520
2022-01-26	14.790	14.970	14.480	14.840	10.493	23,918,665
2022-01-25	15.550	15.850	14.670	14.700	10.394	33,081,311
2022-01-24	15.970	16.430	15.240	15.610	11.038	41,756,251
2022-01-21	18.230	18.250	16.730	16.730	11.830	48,020,494
2022-01-20	18.400	19.480	18.310	18.590	13.145	47,776,023
2022-01-19	18.210	19.160	18.200	18.410	13.018	55,768,230
2022-01-18	22.700	22.790	20.170	20.170	14.262	79,742,597
2022-01-17	21.730	22.410	20.990	22.410	15.846	54,795,718
2022-01-14	18.130	20.370	17.620	20.370	14.404	72,721,090
2022-01-13	19.200	20.150	18.520	18.520	13.095	35,826,550
2022-01-12	18.570	20.710	18.240	19.490	13.781	47,279,110
2022-01-11	18.550	19.200	18.110	18.880	13.350	40,914,150
2022-01-10	18.770	19.700	18.450	19.260	13.619	48,526,272
2022-01-07	18.910	20.400	18.400	18.730	13.244	73,917,531
2022-01-06	17.390	18.720	17.220	18.720	13.237	56,461,440
2022-01-05	17.780	17.800	17.000	17.020	12.035	33,411,446
2022-01-04	17.950	19.180	17.730	17.800	12.586	51,049,192
2021-12-31	17.210	19.300	16.780	18.400	13.011	58,367,740
2021-12-30	17.470	18.420	16.600	17.630	12.466	74,246,685
2021-12-29	15.520	16.970	15.320	16.970	11.999	38,561,889
2021-12-28	15.790	15.870	15.390	15.430	10.910	19,292,623
2021-12-27	15.280	16.200	15.180	15.870	11.222	30,919,707
2021-12-24	15.720	15.900	15.150	15.280	10.804	40,297,040
2021-12-23	16.100	16.780	15.800	16.010	11.321	51,869,589
2021-12-22	16.030	16.870	15.800	16.280	11.512	55,465,865
2021-12-21	15.190	16.680	15.120	15.820	11.186	52,568,927
2021-12-20	14.950	15.490	14.940	15.380	10.875	37,911,568
2021-12-17	14.670	15.040	14.500	14.780	10.451	28,826,000
2021-12-16	15.010	15.300	14.680	14.740	10.423	35,545,020
2021-12-15	16.000	16.320	15.050	15.200	10.748	59,330,467
2021-12-14	14.330	15.750	14.300	15.750	11.137	45,004,087
2021-12-13	14.050	14.390	14.050	14.320	10.126	7,571,898
2021-12-10	14.310	14.390	14.180	14.210	10.048	6,080,198
2021-12-09	14.000	14.430	14.000	14.310	10.119	12,844,440
2021-12-08	13.930	14.150	13.920	14.020	9.914	7,760,340
2021-12-07	14.330	14.370	13.990	14.090	9.963	10,943,417
2021-12-06	14.300	14.560	14.020	14.390	10.175	15,995,078
2021-12-03	14.710	14.780	14.250	14.300	10.111	16,335,760
2021-12-02	14.270	14.790	14.180	14.700	10.394	24,606,538
2021-12-01	14.200	14.450	13.800	14.250	10.076	21,610,912
2021-11-30	13.720	14.380	13.580	14.290	10.104	23,047,452
2021-11-29	14.110	14.360	13.880	13.880	9.815	15,460,750
2021-11-26	13.940	14.020	13.720	13.900	9.829	8,588,720
2021-11-25	13.780	13.970	13.680	13.900	9.829	8,518,805
2021-11-24	13.740	13.850	13.610	13.780	9.744	5,164,311
2021-11-23	13.760	13.810	13.710	13.740	9.716	3,792,871
2021-11-22	13.680	13.770	13.600	13.750	9.723	3,929,520
2021-11-19	13.650	13.700	13.510	13.680	9.673	4,399,500
2021-11-18	13.740	13.770	13.560	13.650	9.652	6,692,691
2021-11-17	13.750	13.850	13.690	13.790	9.751	7,922,555
2021-11-16	13.930	13.990	13.860	13.860	9.800	5,425,560
2021-11-15	13.840	13.970	13.820	13.920	9.843	5,211,956
2021-11-12	13.920	14.020	13.810	13.840	9.786	5,082,280
2021-11-11	13.930	14.000	13.810	13.920	9.843	6,227,954
2021-11-10	14.070	14.430	13.840	13.980	9.885	13,331,774
2021-11-09	13.660	14.590	13.660	14.270	10.090	13,838,580

← NewerPage 20 of 21 · 1,218 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.