Zhejiang Chimin Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.070	6.090	5.960	5.990	5.990	5,302,260
2025-04-23	6.080	6.240	6.050	6.070	6.070	7,748,500
2025-04-22	6.200	6.350	6.020	6.120	6.120	10,445,240
2025-04-21	6.020	6.210	5.870	6.080	6.080	9,127,480
2025-04-18	5.960	6.180	5.880	6.010	6.010	6,676,280
2025-04-17	5.930	6.100	5.900	5.970	5.970	5,389,240
2025-04-16	6.190	6.210	5.830	5.930	5.930	8,730,360
2025-04-15	6.030	6.210	5.960	6.190	6.190	8,944,594
2025-04-14	5.960	6.080	5.910	6.030	6.030	6,800,040
2025-04-11	5.820	5.960	5.820	5.890	5.890	5,417,180
2025-04-10	5.820	5.930	5.780	5.890	5.890	8,886,600
2025-04-09	5.630	5.760	5.220	5.720	5.720	11,453,020
2025-04-08	5.740	5.900	5.560	5.680	5.680	12,562,270
2025-04-07	6.120	6.120	5.680	5.680	5.680	16,985,840
2025-04-03	6.250	6.450	6.240	6.310	6.310	7,623,400
2025-04-02	6.290	6.360	6.230	6.310	6.310	7,707,860
2025-04-01	6.050	6.380	6.030	6.290	6.290	17,077,340
2025-03-31	6.040	6.290	5.980	6.060	6.060	16,006,780
2025-03-28	5.720	6.150	5.720	6.070	6.070	22,003,620
2025-03-27	6.030	6.180	6.030	6.030	6.030	11,791,340
2025-03-26	6.600	6.730	6.550	6.700	6.700	8,823,200
2025-03-25	6.650	6.680	6.470	6.600	6.600	10,740,020
2025-03-24	6.660	6.970	6.580	6.720	6.720	23,124,533
2025-03-21	6.770	6.800	6.620	6.640	6.640	8,722,119
2025-03-20	6.780	6.840	6.730	6.780	6.780	8,077,780
2025-03-19	6.880	6.970	6.750	6.790	6.790	11,400,280
2025-03-18	6.920	7.030	6.850	6.910	6.910	7,805,620
2025-03-17	7.040	7.080	6.920	6.940	6.940	11,814,120
2025-03-14	6.900	7.130	6.740	7.040	7.040	13,704,200
2025-03-13	6.860	7.010	6.820	6.970	6.970	11,024,020
2025-03-12	6.920	6.980	6.850	6.890	6.890	6,004,559
2025-03-11	6.840	6.950	6.800	6.920	6.920	6,623,320
2025-03-10	6.780	6.950	6.780	6.900	6.900	7,593,485
2025-03-07	6.860	6.920	6.730	6.770	6.770	8,037,440
2025-03-06	6.810	6.890	6.750	6.860	6.860	6,818,560
2025-03-05	7.030	7.030	6.730	6.770	6.770	11,099,160
2025-03-04	6.780	7.070	6.720	7.000	7.000	10,645,340
2025-03-03	6.710	6.880	6.680	6.770	6.770	7,169,680
2025-02-28	6.820	6.850	6.660	6.670	6.670	6,888,600
2025-02-27	6.950	7.070	6.790	6.810	6.810	13,344,400
2025-02-26	6.900	6.990	6.860	6.920	6.920	7,184,580
2025-02-25	6.960	7.060	6.880	6.910	6.910	8,750,200
2025-02-24	6.840	7.090	6.840	7.040	7.040	10,670,340
2025-02-21	6.960	7.040	6.830	6.900	6.900	9,504,220
2025-02-20	7.050	7.160	7.000	7.020	7.020	9,165,280
2025-02-19	6.820	7.120	6.820	7.030	7.030	8,601,420
2025-02-18	7.220	7.220	6.840	6.860	6.860	10,904,720
2025-02-17	6.940	7.350	6.930	7.220	7.220	15,734,460
2025-02-14	6.870	6.970	6.770	6.900	6.900	6,846,700
2025-02-13	6.850	6.900	6.790	6.810	6.810	4,170,160
2025-02-12	6.810	6.890	6.780	6.870	6.870	4,382,300
2025-02-11	6.900	6.970	6.780	6.870	6.870	5,668,800
2025-02-10	6.740	7.010	6.710	6.920	6.920	9,242,700
2025-02-07	6.730	6.790	6.660	6.740	6.740	7,518,880
2025-02-06	6.670	6.730	6.580	6.730	6.730	5,187,340
2025-02-05	6.550	6.700	6.480	6.640	6.640	5,343,360
2025-01-27	6.500	6.650	6.480	6.500	6.500	4,871,920
2025-01-24	6.430	6.620	6.400	6.460	6.460	5,136,020
2025-01-23	6.560	6.800	6.480	6.480	6.480	7,932,340
2025-01-22	6.620	6.830	6.480	6.520	6.520	9,372,040

← NewerPage 7 of 21 · 1,212 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.