Zhejiang Chimin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.750 | 6.920 | 6.700 | 6.910 | 6.910 | 11,554,560 |
| 2024-10-25 | 6.600 | 6.760 | 6.580 | 6.750 | 6.750 | 10,840,480 |
| 2024-10-24 | 6.600 | 6.750 | 6.580 | 6.670 | 6.670 | 11,735,660 |
| 2024-10-23 | 6.650 | 6.740 | 6.590 | 6.620 | 6.620 | 11,369,300 |
| 2024-10-22 | 6.480 | 6.680 | 6.450 | 6.670 | 6.670 | 17,747,169 |
| 2024-10-21 | 6.460 | 6.580 | 6.380 | 6.480 | 6.480 | 15,016,260 |
| 2024-10-18 | 6.180 | 6.560 | 6.180 | 6.450 | 6.450 | 19,706,800 |
| 2024-10-17 | 6.190 | 6.370 | 6.170 | 6.180 | 6.180 | 13,080,820 |
| 2024-10-16 | 6.130 | 6.250 | 6.100 | 6.180 | 6.180 | 9,799,120 |
| 2024-10-15 | 6.290 | 6.390 | 6.200 | 6.220 | 6.220 | 9,738,040 |
| 2024-10-14 | 6.290 | 6.340 | 6.120 | 6.320 | 6.320 | 12,440,260 |
| 2024-10-11 | 6.420 | 6.440 | 6.180 | 6.270 | 6.270 | 15,793,780 |
| 2024-10-10 | 6.410 | 6.660 | 6.330 | 6.440 | 6.440 | 19,716,620 |
| 2024-10-09 | 6.920 | 6.920 | 6.320 | 6.330 | 6.330 | 28,147,920 |
| 2024-10-08 | 7.290 | 7.290 | 6.550 | 7.010 | 7.010 | 40,007,592 |
| 2024-09-30 | 6.300 | 6.670 | 6.170 | 6.630 | 6.630 | 33,808,161 |
| 2024-09-27 | 5.920 | 6.110 | 5.850 | 6.080 | 6.080 | 17,166,560 |
| 2024-09-26 | 5.580 | 5.840 | 5.540 | 5.820 | 5.820 | 22,924,260 |
| 2024-09-25 | 5.530 | 5.740 | 5.510 | 5.570 | 5.570 | 21,981,280 |
| 2024-09-24 | 5.320 | 5.490 | 5.300 | 5.480 | 5.480 | 16,148,603 |
| 2024-09-23 | 5.330 | 5.350 | 5.270 | 5.310 | 5.310 | 9,573,680 |
| 2024-09-20 | 5.420 | 5.430 | 5.280 | 5.320 | 5.320 | 13,251,160 |
| 2024-09-19 | 5.310 | 5.460 | 5.250 | 5.420 | 5.420 | 16,478,018 |
| 2024-09-18 | 5.650 | 5.650 | 5.270 | 5.330 | 5.330 | 26,404,118 |
| 2024-09-13 | 5.640 | 5.790 | 5.580 | 5.650 | 5.650 | 40,735,460 |
| 2024-09-12 | 5.450 | 6.070 | 5.430 | 5.880 | 5.880 | 55,905,558 |
| 2024-09-11 | 5.810 | 5.880 | 5.480 | 5.520 | 5.520 | 40,876,100 |
| 2024-09-10 | 6.330 | 6.670 | 5.840 | 5.950 | 5.950 | 72,692,561 |
| 2024-09-09 | 6.400 | 6.490 | 6.030 | 6.490 | 6.490 | 61,758,648 |
| 2024-09-06 | 6.290 | 6.290 | 5.900 | 5.900 | 5.900 | 42,367,528 |
| 2024-09-05 | 5.620 | 5.750 | 5.620 | 5.720 | 5.720 | 9,595,820 |
| 2024-09-04 | 5.520 | 5.760 | 5.510 | 5.600 | 5.600 | 9,144,920 |
| 2024-09-03 | 5.670 | 5.710 | 5.520 | 5.550 | 5.550 | 12,187,580 |
| 2024-09-02 | 5.720 | 5.980 | 5.650 | 5.770 | 5.770 | 19,365,946 |
| 2024-08-30 | 5.520 | 5.650 | 5.460 | 5.580 | 5.580 | 8,643,820 |
| 2024-08-29 | 5.370 | 5.680 | 5.320 | 5.570 | 5.570 | 9,319,240 |
| 2024-08-28 | 5.270 | 5.430 | 5.230 | 5.370 | 5.370 | 4,167,900 |
| 2024-08-27 | 5.290 | 5.400 | 5.270 | 5.300 | 5.300 | 4,573,900 |
| 2024-08-26 | 5.220 | 5.300 | 5.150 | 5.280 | 5.280 | 3,355,020 |
| 2024-08-23 | 5.350 | 5.380 | 5.200 | 5.220 | 5.220 | 4,710,140 |
| 2024-08-22 | 5.500 | 5.530 | 5.340 | 5.350 | 5.350 | 4,269,380 |
| 2024-08-21 | 5.500 | 5.560 | 5.470 | 5.490 | 5.490 | 2,844,100 |
| 2024-08-20 | 5.640 | 5.660 | 5.510 | 5.530 | 5.530 | 3,651,460 |
| 2024-08-19 | 5.710 | 5.760 | 5.630 | 5.650 | 5.650 | 4,909,020 |
| 2024-08-16 | 5.740 | 5.780 | 5.660 | 5.750 | 5.750 | 4,873,240 |
| 2024-08-15 | 5.680 | 5.770 | 5.660 | 5.710 | 5.710 | 4,174,020 |
| 2024-08-14 | 5.780 | 5.790 | 5.680 | 5.710 | 5.710 | 4,800,940 |
| 2024-08-13 | 5.860 | 5.900 | 5.730 | 5.800 | 5.800 | 5,646,420 |
| 2024-08-12 | 5.820 | 5.980 | 5.790 | 5.910 | 5.910 | 7,007,520 |
| 2024-08-09 | 5.920 | 5.990 | 5.810 | 5.810 | 5.810 | 5,907,980 |
| 2024-08-08 | 5.880 | 5.980 | 5.840 | 5.920 | 5.920 | 7,161,060 |
| 2024-08-07 | 5.930 | 5.940 | 5.830 | 5.900 | 5.900 | 5,309,080 |
| 2024-08-06 | 5.790 | 5.960 | 5.760 | 5.940 | 5.940 | 8,740,020 |
| 2024-08-05 | 5.800 | 5.930 | 5.730 | 5.730 | 5.730 | 8,454,678 |
| 2024-08-02 | 5.750 | 6.010 | 5.740 | 5.850 | 5.850 | 10,146,880 |
| 2024-08-01 | 5.790 | 5.900 | 5.770 | 5.830 | 5.830 | 7,954,860 |
| 2024-07-31 | 5.660 | 5.810 | 5.610 | 5.780 | 5.780 | 9,598,500 |
| 2024-07-30 | 5.520 | 5.590 | 5.500 | 5.570 | 5.570 | 3,842,980 |
| 2024-07-29 | 5.530 | 5.580 | 5.470 | 5.520 | 5.520 | 3,752,780 |
| 2024-07-26 | 5.500 | 5.550 | 5.460 | 5.520 | 5.520 | 2,857,040 |
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.