Zhejiang Chimin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 10.380 | 10.420 | 10.150 | 10.310 | 10.310 | 19,614,600 |
| 2026-04-20 | 10.440 | 10.510 | 10.170 | 10.340 | 10.340 | 25,606,107 |
| 2026-04-17 | 10.610 | 10.650 | 10.320 | 10.540 | 10.540 | 33,126,554 |
| 2026-04-16 | 10.220 | 10.760 | 10.120 | 10.620 | 10.620 | 51,785,768 |
| 2026-04-15 | 10.200 | 10.460 | 9.910 | 10.430 | 10.430 | 55,198,537 |
| 2026-04-14 | 10.230 | 10.350 | 9.980 | 10.040 | 10.040 | 31,682,415 |
| 2026-04-13 | 10.310 | 10.500 | 10.070 | 10.170 | 10.170 | 34,853,853 |
| 2026-04-10 | 10.300 | 10.580 | 9.880 | 10.210 | 10.210 | 56,939,258 |
| 2026-04-09 | 10.500 | 11.110 | 10.270 | 10.480 | 10.480 | 64,087,517 |
| 2026-04-08 | 11.000 | 11.260 | 10.510 | 10.640 | 10.640 | 81,460,579 |
| 2026-04-07 | 10.300 | 11.520 | 10.100 | 11.270 | 11.270 | 95,911,435 |
| 2026-04-03 | 10.240 | 11.000 | 9.850 | 10.470 | 10.470 | 101,821,549 |
| 2026-04-02 | 9.210 | 10.150 | 9.060 | 10.150 | 10.150 | 48,116,561 |
| 2026-04-01 | 9.000 | 9.250 | 8.860 | 9.230 | 9.230 | 16,087,367 |
| 2026-03-31 | 9.110 | 9.300 | 8.930 | 8.940 | 8.940 | 13,112,182 |
| 2026-03-30 | 8.850 | 9.180 | 8.850 | 9.110 | 9.110 | 14,986,846 |
| 2026-03-27 | 8.800 | 9.010 | 8.750 | 8.970 | 8.970 | 8,878,600 |
| 2026-03-26 | 8.910 | 9.040 | 8.790 | 8.820 | 8.820 | 8,353,949 |
| 2026-03-25 | 8.960 | 8.980 | 8.790 | 8.910 | 8.910 | 9,703,522 |
| 2026-03-24 | 8.720 | 8.910 | 8.650 | 8.900 | 8.900 | 14,934,059 |
| 2026-03-23 | 8.650 | 9.070 | 8.410 | 8.550 | 8.550 | 18,139,519 |
| 2026-03-20 | 9.010 | 9.080 | 8.660 | 8.690 | 8.690 | 14,615,400 |
| 2026-03-19 | 8.950 | 9.100 | 8.850 | 9.010 | 9.010 | 15,312,458 |
| 2026-03-18 | 9.250 | 9.280 | 8.800 | 9.130 | 9.130 | 28,085,093 |
| 2026-03-17 | 8.910 | 9.080 | 8.800 | 8.820 | 8.820 | 7,368,920 |
| 2026-03-16 | 8.900 | 8.980 | 8.770 | 8.910 | 8.910 | 5,600,900 |
| 2026-03-13 | 8.840 | 8.980 | 8.750 | 8.840 | 8.840 | 7,177,660 |
| 2026-03-12 | 9.000 | 9.000 | 8.810 | 8.840 | 8.840 | 9,571,480 |
| 2026-03-11 | 9.170 | 9.270 | 9.010 | 9.060 | 9.060 | 14,306,840 |
| 2026-03-10 | 9.200 | 9.200 | 9.050 | 9.170 | 9.170 | 8,694,500 |
| 2026-03-09 | 9.000 | 9.300 | 8.970 | 9.110 | 9.110 | 15,533,009 |
| 2026-03-06 | 8.520 | 9.000 | 8.520 | 8.890 | 8.890 | 14,198,567 |
| 2026-03-05 | 8.650 | 8.750 | 8.510 | 8.570 | 8.570 | 6,918,480 |
| 2026-03-04 | 8.410 | 8.700 | 8.400 | 8.560 | 8.560 | 7,095,672 |
| 2026-03-03 | 8.920 | 9.000 | 8.560 | 8.570 | 8.570 | 16,043,893 |
| 2026-03-02 | 9.260 | 9.280 | 8.930 | 8.960 | 8.960 | 18,888,180 |
| 2026-02-27 | 9.000 | 9.670 | 8.950 | 9.360 | 9.360 | 37,283,392 |
| 2026-02-26 | 9.110 | 9.160 | 8.960 | 9.000 | 9.000 | 8,697,400 |
| 2026-02-25 | 8.920 | 9.080 | 8.880 | 9.070 | 9.070 | 8,406,116 |
| 2026-02-24 | 8.800 | 9.100 | 8.800 | 8.920 | 8.920 | 8,266,563 |
| 2026-02-13 | 9.070 | 9.070 | 8.740 | 8.740 | 8.740 | 6,458,420 |
| 2026-02-12 | 8.930 | 9.080 | 8.830 | 8.940 | 8.940 | 13,553,717 |
| 2026-02-11 | 8.940 | 9.010 | 8.900 | 8.970 | 8.970 | 6,566,137 |
| 2026-02-10 | 9.150 | 9.160 | 8.930 | 8.980 | 8.980 | 7,252,820 |
| 2026-02-09 | 8.890 | 9.210 | 8.880 | 9.060 | 9.060 | 11,926,620 |
| 2026-02-06 | 8.740 | 8.960 | 8.670 | 8.890 | 8.890 | 10,790,775 |
| 2026-02-05 | 8.840 | 8.960 | 8.730 | 8.750 | 8.750 | 14,076,629 |
| 2026-02-04 | 8.810 | 8.920 | 8.700 | 8.850 | 8.850 | 11,916,635 |
| 2026-02-03 | 8.420 | 8.930 | 8.420 | 8.830 | 8.830 | 18,869,420 |
| 2026-02-02 | 8.400 | 8.600 | 8.320 | 8.420 | 8.420 | 11,358,785 |
| 2026-01-30 | 8.460 | 8.500 | 8.340 | 8.400 | 8.400 | 11,109,793 |
| 2026-01-29 | 8.410 | 8.630 | 8.270 | 8.460 | 8.460 | 15,530,360 |
| 2026-01-28 | 8.680 | 8.760 | 8.500 | 8.520 | 8.520 | 13,827,160 |
| 2026-01-27 | 9.080 | 9.110 | 8.540 | 8.740 | 8.740 | 21,941,100 |
| 2026-01-26 | 9.300 | 9.350 | 8.940 | 9.080 | 9.080 | 29,902,384 |
| 2026-01-23 | 9.450 | 9.580 | 9.400 | 9.450 | 9.450 | 10,896,504 |
| 2026-01-22 | 9.430 | 9.440 | 9.310 | 9.380 | 9.380 | 9,009,259 |
| 2026-01-21 | 9.250 | 9.460 | 9.190 | 9.390 | 9.390 | 9,064,940 |
| 2026-01-20 | 9.520 | 9.590 | 9.220 | 9.320 | 9.320 | 13,378,840 |
| 2026-01-19 | 9.320 | 9.530 | 9.210 | 9.520 | 9.520 | 10,689,667 |
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.