Zhejiang Chimin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.790 | 6.810 | 6.530 | 6.590 | 6.590 | 10,360,327 |
| 2025-01-20 | 6.260 | 6.880 | 6.260 | 6.700 | 6.700 | 20,020,094 |
| 2025-01-17 | 6.210 | 6.280 | 6.090 | 6.260 | 6.260 | 5,797,500 |
| 2025-01-16 | 6.170 | 6.280 | 6.130 | 6.200 | 6.200 | 7,428,200 |
| 2025-01-15 | 6.180 | 6.210 | 6.060 | 6.120 | 6.120 | 5,897,860 |
| 2025-01-14 | 5.980 | 6.210 | 5.980 | 6.200 | 6.200 | 8,393,920 |
| 2025-01-13 | 5.900 | 5.990 | 5.750 | 5.980 | 5.980 | 6,502,720 |
| 2025-01-10 | 6.260 | 6.300 | 5.920 | 5.960 | 5.960 | 11,960,920 |
| 2025-01-09 | 6.400 | 6.460 | 6.260 | 6.280 | 6.280 | 11,936,380 |
| 2025-01-08 | 6.500 | 6.550 | 6.280 | 6.400 | 6.400 | 7,634,760 |
| 2025-01-07 | 6.480 | 6.510 | 6.300 | 6.500 | 6.500 | 6,742,320 |
| 2025-01-06 | 6.430 | 6.520 | 6.230 | 6.470 | 6.470 | 6,634,060 |
| 2025-01-03 | 6.730 | 6.810 | 6.390 | 6.430 | 6.430 | 8,203,952 |
| 2025-01-02 | 6.780 | 6.900 | 6.600 | 6.660 | 6.660 | 6,372,150 |
| 2024-12-31 | 6.950 | 7.030 | 6.790 | 6.790 | 6.790 | 5,275,120 |
| 2024-12-30 | 7.150 | 7.150 | 6.900 | 6.950 | 6.950 | 5,889,200 |
| 2024-12-27 | 7.020 | 7.180 | 6.990 | 7.130 | 7.130 | 4,829,420 |
| 2024-12-26 | 6.960 | 7.180 | 6.930 | 7.050 | 7.050 | 6,673,654 |
| 2024-12-25 | 7.200 | 7.210 | 6.820 | 6.960 | 6.960 | 8,763,620 |
| 2024-12-24 | 7.250 | 7.260 | 7.020 | 7.160 | 7.160 | 7,258,041 |
| 2024-12-23 | 7.500 | 7.530 | 7.150 | 7.160 | 7.160 | 10,434,880 |
| 2024-12-20 | 7.560 | 7.600 | 7.480 | 7.530 | 7.530 | 7,940,002 |
| 2024-12-19 | 7.700 | 7.730 | 7.440 | 7.560 | 7.560 | 8,704,580 |
| 2024-12-18 | 7.610 | 7.820 | 7.450 | 7.650 | 7.650 | 10,192,720 |
| 2024-12-17 | 8.110 | 8.140 | 7.560 | 7.580 | 7.580 | 18,286,620 |
| 2024-12-16 | 7.990 | 8.270 | 7.990 | 8.140 | 8.140 | 15,435,682 |
| 2024-12-13 | 8.070 | 8.230 | 7.970 | 7.990 | 7.990 | 14,398,060 |
| 2024-12-12 | 7.840 | 8.110 | 7.770 | 8.070 | 8.070 | 17,725,360 |
| 2024-12-11 | 7.740 | 7.980 | 7.680 | 7.840 | 7.840 | 13,325,297 |
| 2024-12-10 | 7.900 | 7.970 | 7.720 | 7.750 | 7.750 | 20,686,331 |
| 2024-12-09 | 7.830 | 7.970 | 7.630 | 7.750 | 7.750 | 14,123,701 |
| 2024-12-06 | 7.870 | 7.910 | 7.760 | 7.780 | 7.780 | 13,496,514 |
| 2024-12-05 | 7.840 | 7.980 | 7.780 | 7.880 | 7.880 | 9,325,000 |
| 2024-12-04 | 8.000 | 8.130 | 7.780 | 7.830 | 7.830 | 14,657,220 |
| 2024-12-03 | 8.140 | 8.270 | 8.000 | 8.050 | 8.050 | 20,865,942 |
| 2024-12-02 | 8.030 | 8.250 | 7.870 | 8.100 | 8.100 | 27,776,960 |
| 2024-11-29 | 7.530 | 7.950 | 7.430 | 7.770 | 7.770 | 16,672,740 |
| 2024-11-28 | 7.420 | 7.600 | 7.400 | 7.530 | 7.530 | 9,668,960 |
| 2024-11-27 | 7.400 | 7.490 | 7.190 | 7.480 | 7.480 | 11,690,220 |
| 2024-11-26 | 7.560 | 7.630 | 7.420 | 7.420 | 7.420 | 8,449,880 |
| 2024-11-25 | 7.310 | 7.750 | 7.280 | 7.580 | 7.580 | 17,927,590 |
| 2024-11-22 | 7.650 | 7.740 | 7.280 | 7.320 | 7.320 | 19,273,740 |
| 2024-11-21 | 7.960 | 7.980 | 7.620 | 7.710 | 7.710 | 22,074,357 |
| 2024-11-20 | 7.740 | 8.090 | 7.700 | 7.990 | 7.990 | 26,780,720 |
| 2024-11-19 | 7.430 | 7.800 | 7.400 | 7.800 | 7.800 | 30,740,821 |
| 2024-11-18 | 7.350 | 7.670 | 7.280 | 7.480 | 7.480 | 18,689,554 |
| 2024-11-15 | 7.320 | 7.540 | 7.230 | 7.410 | 7.410 | 22,226,702 |
| 2024-11-14 | 7.320 | 7.980 | 7.320 | 7.420 | 7.420 | 30,055,879 |
| 2024-11-13 | 7.510 | 7.660 | 7.260 | 7.370 | 7.370 | 23,629,140 |
| 2024-11-12 | 7.600 | 7.840 | 7.460 | 7.590 | 7.590 | 41,533,892 |
| 2024-11-11 | 8.420 | 8.420 | 7.700 | 7.850 | 7.850 | 74,130,582 |
| 2024-11-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 4,532,724 |
| 2024-11-07 | 6.720 | 6.970 | 6.640 | 6.950 | 6.950 | 17,397,468 |
| 2024-11-06 | 6.680 | 6.760 | 6.650 | 6.710 | 6.710 | 11,516,940 |
| 2024-11-05 | 6.540 | 6.820 | 6.510 | 6.710 | 6.710 | 11,381,660 |
| 2024-11-04 | 6.470 | 6.640 | 6.430 | 6.550 | 6.550 | 9,395,000 |
| 2024-11-01 | 6.670 | 6.740 | 6.360 | 6.490 | 6.490 | 16,729,840 |
| 2024-10-31 | 6.500 | 6.860 | 6.450 | 6.750 | 6.750 | 20,944,140 |
| 2024-10-30 | 6.620 | 6.710 | 6.440 | 6.510 | 6.510 | 12,242,260 |
| 2024-10-29 | 6.900 | 6.970 | 6.650 | 6.670 | 6.670 | 12,125,780 |
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.