Zhejiang Chimin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.220	10.540	10.080	10.170	10.170	32,350,306
2025-10-21	10.510	10.530	10.080	10.310	10.310	32,987,215
2025-10-20	10.690	11.170	10.360	10.430	10.430	38,903,414
2025-10-17	11.120	11.280	10.450	10.470	10.470	52,797,498
2025-10-16	11.080	11.810	10.980	11.180	11.180	80,980,765
2025-10-15	10.210	10.970	10.100	10.970	10.970	35,339,636
2025-10-14	10.440	10.630	9.970	9.970	9.970	30,159,424
2025-10-13	10.230	10.480	10.030	10.320	10.320	29,244,072
2025-10-10	10.880	10.970	10.610	10.640	10.640	29,586,318
2025-10-09	11.500	11.540	10.850	10.980	10.980	39,204,265
2025-09-30	11.860	12.230	11.370	11.380	11.380	54,982,550
2025-09-29	10.670	11.520	10.500	11.300	11.300	49,460,933
2025-09-26	11.280	11.400	10.550	10.710	10.710	48,496,374
2025-09-25	11.800	12.390	11.560	11.700	11.700	44,027,560
2025-09-24	11.910	12.370	11.690	12.020	12.020	48,370,541
2025-09-23	12.450	12.450	11.520	11.790	11.790	62,541,093
2025-09-22	13.590	13.880	12.330	12.470	12.470	80,107,331
2025-09-19	13.640	15.100	13.230	13.330	13.330	94,602,215
2025-09-18	13.070	14.450	12.860	13.920	13.920	99,656,727
2025-09-17	13.500	13.780	13.000	13.220	13.220	74,892,734
2025-09-16	13.430	14.050	13.200	13.780	13.780	91,628,971
2025-09-15	13.320	14.100	12.900	13.490	13.490	101,111,280
2025-09-12	14.070	14.760	13.110	13.230	13.230	129,979,572
2025-09-11	12.190	14.060	11.880	14.060	14.060	89,061,181
2025-09-10	12.500	13.020	11.960	12.780	12.780	120,246,708
2025-09-09	12.000	12.720	11.950	12.550	12.550	121,728,789
2025-09-08	10.500	11.560	10.500	11.560	11.560	69,780,121
2025-09-05	10.790	11.140	10.400	10.510	10.510	89,638,347
2025-09-04	10.890	11.520	10.780	11.520	11.520	34,430,259
2025-09-03	11.400	11.780	10.390	10.470	10.470	99,024,382
2025-09-02	12.700	13.120	11.400	11.400	11.400	108,591,621
2025-09-01	11.400	12.670	11.400	12.670	12.670	105,049,227
2025-08-29	11.130	11.980	10.670	11.520	11.520	117,195,046
2025-08-28	9.700	11.040	9.580	11.040	11.040	127,001,254
2025-08-27	9.300	10.040	9.200	10.040	10.040	116,567,277
2025-08-26	9.600	9.690	9.120	9.130	9.130	101,512,276
2025-08-25	9.950	10.210	9.600	9.890	9.890	100,183,061
2025-08-22	11.100	11.400	10.260	10.260	10.260	122,402,235
2025-08-21	11.960	12.260	10.670	11.400	11.400	151,323,023
2025-08-20	10.220	11.860	9.920	11.860	11.860	164,391,614
2025-08-19	10.780	10.780	10.210	10.780	10.780	45,525,112
2025-08-18	9.580	9.800	9.370	9.800	9.800	22,507,622
2025-08-15	8.200	8.910	8.080	8.910	8.910	101,342,685
2025-08-14	7.290	8.100	7.240	8.100	8.100	94,476,519
2025-08-13	7.030	7.440	6.850	7.360	7.360	39,300,880
2025-08-12	7.070	7.190	6.980	7.010	7.010	13,800,960
2025-08-11	6.850	7.200	6.850	7.080	7.080	23,594,927
2025-08-08	6.820	6.960	6.720	6.830	6.830	11,985,816
2025-08-07	6.810	6.880	6.770	6.790	6.790	7,513,360
2025-08-06	7.000	7.030	6.790	6.830	6.830	12,701,660
2025-08-05	6.990	7.150	6.950	7.000	7.000	8,969,060
2025-08-04	6.930	7.000	6.810	6.980	6.980	7,901,716
2025-08-01	6.940	7.070	6.910	6.960	6.960	9,056,636
2025-07-31	7.040	7.060	6.900	6.920	6.920	8,977,960
2025-07-30	7.090	7.130	6.970	7.070	7.070	9,627,360
2025-07-29	7.060	7.090	6.970	7.060	7.060	9,654,060
2025-07-28	7.060	7.170	7.040	7.060	7.060	9,867,220
2025-07-25	7.160	7.250	7.070	7.080	7.080	15,307,700
2025-07-24	6.970	7.230	6.930	7.210	7.210	21,974,460
2025-07-23	7.040	7.170	6.930	6.980	6.980	11,575,020

← NewerPage 5 of 21 · 1,216 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.