Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.790	13.940	13.690	13.890	13.890	3,847,644
2026-10-19	13.630	14.090	13.610	13.860	13.860	5,199,425
2026-10-16	13.940	14.240	13.540	13.660	13.660	7,433,800
2026-10-15	13.850	14.120	13.750	13.810	13.810	6,013,800
2026-10-14	14.070	14.130	13.930	13.960	13.960	4,833,068
2026-10-13	14.210	14.230	13.890	14.100	14.100	6,745,500
2026-10-12	14.580	14.630	14.300	14.330	14.330	6,117,700
2026-10-09	14.320	14.710	14.120	14.680	14.680	9,046,600
2026-10-08	14.770	14.900	14.340	14.440	14.440	8,864,501
2026-09-30	14.200	14.650	14.190	14.530	14.530	8,632,219
2026-09-29	14.220	14.520	14.150	14.220	14.220	5,193,600
2026-09-28	14.330	14.410	14.140	14.240	14.240	4,394,537
2026-09-24	14.410	14.620	14.250	14.280	14.280	5,038,056
2026-09-23	14.520	14.690	14.470	14.480	14.480	5,679,000
2026-09-22	14.410	14.750	14.350	14.600	14.600	8,954,464
2026-09-21	13.940	14.490	13.920	14.460	14.460	9,385,530
2026-09-18	13.780	14.060	13.770	13.900	13.900	5,443,200
2026-09-17	13.780	13.930	13.700	13.780	13.780	3,456,900
2026-09-16	13.790	13.840	13.580	13.740	13.740	2,696,630
2026-09-15	14.110	14.180	13.920	13.920	13.704	3,914,600
2026-09-14	13.900	14.160	13.870	14.160	13.940	4,077,271
2026-09-11	14.210	14.270	13.820	14.000	13.783	6,351,730
2026-09-10	14.530	14.540	14.270	14.290	14.068	4,913,330
2026-09-09	14.740	14.770	14.520	14.600	14.600	5,826,507
2026-09-08	14.510	14.840	14.400	14.840	14.840	6,392,670
2026-09-07	14.460	14.600	14.460	14.510	14.510	3,125,470
2026-09-04	14.610	14.780	14.380	14.480	14.480	5,717,800
2026-09-03	14.900	14.980	14.590	14.610	14.610	6,491,400
2026-09-02	14.960	15.100	14.880	14.900	14.900	7,481,625
2026-09-01	14.560	15.100	14.550	15.000	15.000	9,016,000
2026-08-31	14.700	14.710	14.460	14.650	14.650	7,167,430
2026-08-28	14.760	15.040	14.630	14.850	14.850	7,896,400
2026-08-27	14.420	14.850	14.420	14.790	14.790	11,561,600
2026-08-26	14.510	14.820	14.440	14.500	14.500	12,333,300
2026-08-25	13.910	14.790	13.850	14.710	14.710	20,853,130
2026-08-24	14.050	14.140	13.500	13.610	13.610	9,979,100
2026-08-21	14.700	14.730	14.010	14.100	14.100	14,319,830
2026-08-20	14.850	15.170	14.730	14.910	14.910	16,004,900
2026-08-19	14.700	15.230	14.450	14.520	14.520	15,174,100
2026-08-18	14.880	15.060	14.760	14.780	14.780	9,365,800
2026-08-17	15.200	15.200	14.640	14.980	14.980	12,386,770
2026-08-14	15.310	15.380	14.880	15.140	15.140	15,595,400
2026-08-13	15.300	15.710	14.980	15.250	15.250	26,141,470
2026-08-12	14.630	15.580	14.580	15.400	15.400	26,315,911
2026-08-11	14.790	15.030	14.610	14.630	14.630	14,023,200
2026-08-10	15.100	15.200	14.770	14.900	14.900	16,617,178
2026-08-07	14.700	14.980	14.540	14.980	14.980	18,953,630
2026-08-06	14.540	14.820	14.320	14.700	14.700	17,475,070
2026-08-05	14.600	14.650	14.400	14.540	14.540	13,311,300
2026-08-04	14.600	14.770	14.520	14.680	14.680	14,557,900
2026-08-03	14.280	14.600	14.210	14.580	14.580	16,053,900
2026-07-31	13.820	14.100	13.750	14.090	14.090	8,669,400
2026-07-30	14.080	14.250	13.780	13.850	13.850	12,314,800
2026-07-29	14.000	14.250	14.000	14.130	14.130	10,596,700
2026-07-28	14.110	14.520	13.910	14.050	14.050	11,812,000
2026-07-27	13.650	14.290	13.460	14.240	14.240	14,237,600
2026-07-24	14.580	14.680	13.760	13.840	13.840	18,138,729
2026-07-23	14.180	14.850	14.050	14.790	14.790	20,715,500
2026-07-22	13.930	14.570	13.900	14.300	14.300	18,318,300
2026-07-21	14.360	14.360	13.760	14.050	14.050	21,577,778

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.3350 CNY
2022-06-30	0.3000 CNY
2021-06-25	0.2560 CNY
2020-07-15	0.2680 CNY
2019-05-23	0.2620 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.