Zhejiang Chimin Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.660 | 7.990 | 7.630 | 7.990 | 7.990 | 9,389,300 |
| 2026-10-19 | 7.680 | 7.820 | 7.520 | 7.700 | 7.700 | 8,357,240 |
| 2026-10-16 | 7.960 | 8.140 | 7.740 | 7.770 | 7.770 | 11,094,100 |
| 2026-10-15 | 7.840 | 8.070 | 7.800 | 7.910 | 7.910 | 10,622,700 |
| 2026-10-14 | 8.150 | 8.200 | 7.990 | 8.010 | 8.010 | 10,386,868 |
| 2026-10-13 | 8.050 | 8.330 | 7.950 | 8.210 | 8.210 | 18,875,107 |
| 2026-10-12 | 8.270 | 8.360 | 8.090 | 8.140 | 8.140 | 15,646,700 |
| 2026-10-09 | 7.990 | 8.320 | 7.780 | 8.300 | 8.300 | 20,760,522 |
| 2026-10-08 | 8.290 | 8.390 | 7.900 | 8.050 | 8.050 | 23,012,820 |
| 2026-09-30 | 8.050 | 8.240 | 7.950 | 8.070 | 8.070 | 21,144,300 |
| 2026-09-29 | 8.030 | 8.490 | 7.800 | 7.920 | 7.920 | 24,748,200 |
| 2026-09-28 | 8.200 | 8.490 | 7.970 | 8.010 | 8.010 | 25,929,712 |
| 2026-09-24 | 8.940 | 8.980 | 8.190 | 8.270 | 8.270 | 55,353,873 |
| 2026-09-23 | 8.080 | 8.940 | 8.040 | 8.940 | 8.940 | 32,990,382 |
| 2026-09-22 | 7.880 | 8.280 | 7.820 | 8.130 | 8.130 | 17,070,120 |
| 2026-09-21 | 7.800 | 7.960 | 7.640 | 7.890 | 7.890 | 14,733,460 |
| 2026-09-18 | 7.790 | 7.960 | 7.710 | 7.770 | 7.770 | 12,556,690 |
| 2026-09-17 | 7.730 | 7.880 | 7.670 | 7.800 | 7.800 | 10,707,815 |
| 2026-09-16 | 7.680 | 7.740 | 7.530 | 7.730 | 7.730 | 6,567,142 |
| 2026-09-15 | 7.720 | 7.820 | 7.660 | 7.680 | 7.680 | 6,457,468 |
| 2026-09-14 | 7.850 | 7.870 | 7.710 | 7.780 | 7.780 | 6,739,480 |
| 2026-09-11 | 7.880 | 7.900 | 7.710 | 7.780 | 7.780 | 7,930,667 |
| 2026-09-10 | 8.100 | 8.120 | 7.880 | 7.950 | 7.950 | 14,158,680 |
| 2026-09-09 | 8.100 | 8.500 | 8.010 | 8.130 | 8.130 | 18,769,880 |
| 2026-09-08 | 8.030 | 8.140 | 8.010 | 8.120 | 8.120 | 6,334,280 |
| 2026-09-07 | 8.000 | 8.170 | 7.960 | 8.090 | 8.090 | 7,070,173 |
| 2026-09-04 | 8.310 | 8.670 | 7.970 | 8.050 | 8.050 | 14,150,900 |
| 2026-09-03 | 8.170 | 8.310 | 8.120 | 8.300 | 8.300 | 9,576,640 |
| 2026-09-02 | 8.110 | 8.240 | 8.050 | 8.180 | 8.180 | 8,656,200 |
| 2026-09-01 | 7.950 | 8.310 | 7.950 | 8.180 | 8.180 | 11,678,180 |
| 2026-08-31 | 8.150 | 8.150 | 7.950 | 8.000 | 8.000 | 8,233,000 |
| 2026-08-28 | 8.250 | 8.300 | 8.160 | 8.200 | 8.200 | 8,462,740 |
| 2026-08-27 | 8.250 | 8.330 | 8.150 | 8.240 | 8.240 | 9,609,950 |
| 2026-08-26 | 8.250 | 8.430 | 8.140 | 8.250 | 8.250 | 9,913,000 |
| 2026-08-25 | 8.020 | 8.320 | 7.880 | 8.280 | 8.280 | 13,636,222 |
| 2026-08-24 | 8.320 | 8.320 | 7.970 | 8.060 | 8.060 | 14,087,082 |
| 2026-08-21 | 8.340 | 8.490 | 8.160 | 8.220 | 8.220 | 20,315,828 |
| 2026-08-20 | 8.670 | 8.850 | 8.470 | 8.550 | 8.550 | 17,004,265 |
| 2026-08-19 | 8.770 | 8.800 | 8.420 | 8.420 | 8.420 | 15,810,923 |
| 2026-08-18 | 9.080 | 9.150 | 8.770 | 8.810 | 8.810 | 15,597,500 |
| 2026-08-17 | 8.900 | 8.980 | 8.750 | 8.960 | 8.960 | 16,973,141 |
| 2026-08-14 | 9.010 | 9.180 | 8.800 | 8.970 | 8.970 | 20,779,102 |
| 2026-08-13 | 9.020 | 9.270 | 8.880 | 9.030 | 9.030 | 26,296,029 |
| 2026-08-12 | 8.840 | 9.120 | 8.800 | 9.020 | 9.020 | 25,866,284 |
| 2026-08-11 | 8.710 | 9.060 | 8.700 | 8.860 | 8.860 | 31,400,835 |
| 2026-08-10 | 8.740 | 9.130 | 8.610 | 8.830 | 8.830 | 40,652,962 |
| 2026-08-07 | 8.390 | 8.780 | 8.330 | 8.770 | 8.770 | 52,511,632 |
| 2026-08-06 | 8.450 | 8.850 | 8.140 | 8.590 | 8.590 | 56,322,457 |
| 2026-08-05 | 9.000 | 9.180 | 8.310 | 8.550 | 8.550 | 72,538,679 |
| 2026-08-04 | 8.300 | 8.670 | 7.890 | 8.670 | 8.670 | 18,973,157 |
| 2026-08-03 | 7.300 | 7.880 | 7.250 | 7.880 | 7.880 | 14,935,990 |
| 2026-07-31 | 7.100 | 7.180 | 7.060 | 7.160 | 7.160 | 15,816,778 |
| 2026-07-30 | 7.350 | 7.620 | 6.950 | 7.000 | 7.000 | 23,234,100 |
| 2026-07-29 | 7.780 | 7.830 | 7.300 | 7.430 | 7.430 | 25,050,465 |
| 2026-07-28 | 7.900 | 8.150 | 7.770 | 7.780 | 7.780 | 17,100,720 |
| 2026-07-27 | 7.800 | 8.190 | 7.720 | 7.960 | 7.960 | 20,142,547 |
| 2026-07-24 | 7.750 | 8.330 | 7.750 | 7.910 | 7.910 | 29,572,440 |
| 2026-07-23 | 8.700 | 8.760 | 7.880 | 8.020 | 8.020 | 43,569,862 |
| 2026-07-22 | 8.160 | 9.220 | 8.160 | 8.760 | 8.760 | 34,356,982 |
| 2026-07-21 | 8.720 | 8.780 | 8.070 | 8.610 | 8.610 | 40,974,235 |
Page 1 of 5 · 243 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.