Zhejiang Chimin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.320	9.530	9.210	9.520	9.520	10,689,667
2026-01-16	9.600	9.640	9.280	9.320	9.320	15,567,722
2026-01-15	9.710	9.740	9.520	9.570	9.570	15,143,566
2026-01-14	9.600	9.930	9.590	9.760	9.760	24,424,510
2026-01-13	9.870	10.050	9.700	9.730	9.730	25,056,534
2026-01-12	9.800	9.920	9.720	9.830	9.830	20,572,738
2026-01-09	9.670	9.820	9.550	9.820	9.820	20,616,821
2026-01-08	9.600	9.780	9.580	9.670	9.670	13,153,660
2026-01-07	9.760	9.770	9.570	9.600	9.600	16,585,420
2026-01-06	9.410	9.860	9.410	9.760	9.760	25,428,460
2026-01-05	9.130	9.540	9.120	9.460	9.460	18,917,790
2025-12-31	9.190	9.220	9.080	9.130	9.130	10,271,511
2025-12-30	9.320	9.410	9.200	9.200	9.200	10,876,045
2025-12-29	9.490	9.500	9.260	9.310	9.310	13,862,930
2025-12-26	9.510	9.630	9.450	9.480	9.480	12,963,119
2025-12-25	9.580	9.700	9.470	9.590	9.590	13,112,589
2025-12-24	9.700	9.830	9.560	9.600	9.600	17,072,764
2025-12-23	9.810	10.080	9.650	9.730	9.730	25,673,956
2025-12-22	9.370	9.940	9.320	9.810	9.810	34,404,667
2025-12-19	9.390	9.520	9.180	9.380	9.380	14,580,661
2025-12-18	9.200	9.530	9.190	9.350	9.350	18,524,407
2025-12-17	9.030	9.280	9.020	9.270	9.270	16,149,107
2025-12-16	9.230	9.280	9.020	9.060	9.060	11,969,917
2025-12-15	9.190	9.420	9.150	9.310	9.310	18,775,380
2025-12-12	9.060	9.200	8.950	9.180	9.180	12,768,037
2025-12-11	9.300	9.300	9.050	9.060	9.060	12,617,381
2025-12-10	9.230	9.320	9.160	9.250	9.250	9,345,200
2025-12-09	9.370	9.440	9.240	9.260	9.260	11,615,583
2025-12-08	9.390	9.480	9.310	9.410	9.410	13,266,700
2025-12-05	9.300	9.420	9.120	9.390	9.390	13,160,370
2025-12-04	9.340	9.400	9.150	9.290	9.290	16,256,240
2025-12-03	9.690	9.730	9.280	9.360	9.360	24,067,816
2025-12-02	9.800	9.800	9.550	9.690	9.690	13,201,219
2025-12-01	9.820	9.940	9.760	9.810	9.810	15,740,508
2025-11-28	9.790	9.830	9.670	9.820	9.820	13,329,037
2025-11-27	9.740	9.940	9.740	9.790	9.790	16,763,523
2025-11-26	9.910	10.250	9.810	9.850	9.850	26,942,073
2025-11-25	9.850	10.030	9.720	9.910	9.910	22,432,228
2025-11-24	9.500	9.940	9.500	9.900	9.900	28,501,962
2025-11-21	9.860	10.150	9.550	9.570	9.570	26,909,083
2025-11-20	10.220	10.300	10.000	10.040	10.040	21,600,870
2025-11-19	10.680	10.680	10.160	10.220	10.220	36,581,209
2025-11-18	11.060	11.280	10.660	10.710	10.710	40,175,047
2025-11-17	11.450	11.470	10.880	11.070	11.070	63,803,440
2025-11-14	11.230	12.360	11.160	11.850	11.850	96,041,567
2025-11-13	11.800	11.960	11.260	11.460	11.460	109,935,934
2025-11-12	10.190	11.330	10.190	11.330	11.330	72,945,439
2025-11-11	10.030	10.820	9.940	10.300	10.300	44,651,398
2025-11-10	9.850	10.290	9.800	10.120	10.120	39,633,711
2025-11-07	9.870	10.070	9.750	9.760	9.760	19,593,960
2025-11-06	10.010	10.040	9.810	9.900	9.900	22,580,280
2025-11-05	9.700	10.430	9.700	10.030	10.030	26,394,726
2025-11-04	10.250	10.260	9.870	10.010	10.010	25,280,907
2025-11-03	10.400	10.450	9.960	10.300	10.300	31,895,907
2025-10-31	9.740	10.360	9.680	10.190	10.190	45,883,235
2025-10-30	10.000	10.000	9.720	9.750	9.750	21,329,375
2025-10-29	9.940	10.150	9.790	10.020	10.020	26,520,219
2025-10-28	9.860	10.030	9.680	9.920	9.920	25,087,541
2025-10-27	9.830	10.110	9.750	9.870	9.870	27,078,340
2025-10-24	9.790	9.900	9.650	9.740	9.740	23,107,389

← NewerPage 4 of 21 · 1,213 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.