Zhejiang Chimin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.040	7.170	6.930	6.980	6.980	11,575,020
2025-07-22	7.100	7.130	6.990	7.030	7.030	12,414,896
2025-07-21	6.980	7.330	6.900	7.120	7.120	21,492,620
2025-07-18	6.870	7.030	6.730	7.000	7.000	18,034,340
2025-07-17	6.880	7.050	6.850	6.870	6.870	17,941,640
2025-07-16	6.800	6.950	6.730	6.840	6.840	20,318,540
2025-07-15	6.940	7.000	6.600	6.810	6.810	39,903,189
2025-07-14	6.720	7.440	6.700	6.960	6.960	58,340,510
2025-07-11	6.680	6.820	6.620	6.760	6.760	16,276,140
2025-07-10	6.630	6.680	6.570	6.670	6.670	7,433,340
2025-07-09	6.680	6.690	6.600	6.620	6.620	6,485,660
2025-07-08	6.660	6.720	6.610	6.680	6.680	8,639,780
2025-07-07	6.640	6.710	6.630	6.670	6.670	7,423,020
2025-07-04	6.740	6.760	6.650	6.670	6.670	7,849,360
2025-07-03	6.710	6.780	6.690	6.720	6.720	8,891,998
2025-07-02	6.860	6.920	6.690	6.710	6.710	10,606,540
2025-07-01	6.850	6.900	6.770	6.860	6.860	10,833,280
2025-06-30	6.810	6.950	6.730	6.850	6.850	16,377,640
2025-06-27	6.660	6.830	6.660	6.770	6.770	16,682,640
2025-06-26	6.790	7.050	6.530	6.750	6.750	35,755,779
2025-06-25	7.150	7.220	6.630	6.890	6.890	33,916,560
2025-06-24	7.350	7.350	7.090	7.110	7.110	25,962,580
2025-06-23	7.000	7.480	7.000	7.270	7.270	34,262,300
2025-06-20	6.960	7.190	6.870	7.000	7.000	36,818,440
2025-06-19	6.600	7.290	6.450	7.040	7.040	56,096,499
2025-06-18	6.980	7.140	6.600	6.630	6.630	60,379,660
2025-06-17	6.300	6.880	6.300	6.880	6.880	14,366,886
2025-06-16	6.260	6.320	6.180	6.250	6.250	5,971,900
2025-06-13	6.370	6.390	6.220	6.230	6.230	7,918,540
2025-06-12	6.360	6.420	6.310	6.380	6.380	8,503,300
2025-06-11	6.330	6.550	6.310	6.380	6.380	10,741,520
2025-06-10	6.310	6.390	6.200	6.360	6.360	11,928,980
2025-06-09	6.230	6.370	6.210	6.320	6.320	11,489,243
2025-06-06	6.210	6.320	6.180	6.230	6.230	6,030,580
2025-06-05	6.290	6.330	6.160	6.190	6.190	7,045,360
2025-06-04	6.260	6.300	6.180	6.260	6.260	8,291,881
2025-06-03	6.090	6.270	6.080	6.260	6.260	15,156,340
2025-05-30	6.300	6.450	6.150	6.180	6.180	27,739,570
2025-05-29	5.840	6.060	5.840	6.030	6.030	8,579,000
2025-05-28	5.960	6.010	5.850	5.870	5.870	5,402,900
2025-05-27	5.920	6.000	5.840	5.980	5.980	5,943,840
2025-05-26	5.970	5.980	5.860	5.930	5.930	4,980,700
2025-05-23	6.030	6.110	5.970	5.970	5.970	6,548,960
2025-05-22	6.060	6.110	5.970	5.980	5.980	5,629,000
2025-05-21	6.110	6.170	6.060	6.090	6.090	4,394,920
2025-05-20	6.030	6.130	6.020	6.120	6.120	6,676,140
2025-05-19	6.090	6.130	5.990	6.020	6.020	4,939,700
2025-05-16	6.030	6.090	5.980	6.080	6.080	4,630,140
2025-05-15	6.050	6.070	5.970	6.030	6.030	3,819,820
2025-05-14	6.100	6.110	5.990	6.050	6.050	6,344,130
2025-05-13	6.100	6.260	6.080	6.100	6.100	7,542,729
2025-05-12	6.090	6.440	6.040	6.130	6.130	11,613,000
2025-05-09	6.090	6.090	5.960	6.000	6.000	3,669,040
2025-05-08	6.010	6.110	5.990	6.070	6.070	4,897,140
2025-05-07	6.080	6.100	5.970	6.020	6.020	4,066,839
2025-05-06	5.880	5.990	5.840	5.990	5.990	5,197,380
2025-04-30	5.890	5.900	5.800	5.840	5.840	4,873,460
2025-04-29	5.700	5.880	5.680	5.770	5.770	4,576,960
2025-04-28	5.960	5.960	5.790	5.850	5.850	3,542,760
2025-04-25	6.010	6.010	5.930	5.960	5.960	4,562,760

← NewerPage 6 of 21 · 1,217 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.