Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.920	13.150	12.850	12.990	12.990	1,837,571
2024-07-24	13.080	13.200	12.960	12.960	12.960	2,029,500
2024-07-23	13.520	13.560	13.110	13.120	13.120	4,382,900
2024-07-22	13.510	13.700	13.420	13.560	13.560	1,965,500
2024-07-19	13.600	13.660	13.460	13.560	13.560	1,701,638
2024-07-18	13.430	13.630	13.350	13.620	13.620	2,211,300
2024-07-17	13.400	13.570	13.320	13.530	13.530	3,217,900
2024-07-16	13.710	13.720	13.320	13.430	13.430	3,996,100
2024-07-15	13.910	13.910	13.640	13.720	13.720	1,991,900
2024-07-12	14.000	14.130	13.770	13.880	13.880	2,965,000
2024-07-11	13.790	14.090	13.740	14.060	14.060	3,409,135
2024-07-10	13.810	13.900	13.580	13.630	13.630	2,345,800
2024-07-09	13.600	13.980	13.440	13.960	13.960	2,709,900
2024-07-08	14.050	14.070	13.680	13.740	13.740	2,669,800
2024-07-05	13.640	13.640	13.640	13.640	13.640	0
2024-07-04	13.860	14.070	13.590	13.640	13.640	2,726,392
2024-07-03	14.150	14.210	13.870	13.910	13.910	2,287,534
2024-07-02	14.300	14.400	14.100	14.160	14.160	2,898,670
2024-07-01	13.940	14.390	13.780	14.350	14.350	3,641,199
2024-06-28	13.780	14.020	13.780	13.940	13.940	2,854,357
2024-06-27	14.120	14.230	13.840	13.840	13.840	2,878,592
2024-06-26	14.270	14.560	14.190	14.550	14.550	3,404,900
2024-06-25	14.090	14.580	14.090	14.280	14.280	3,638,192
2024-06-24	14.540	14.670	14.220	14.270	14.270	3,510,300
2024-06-21	14.400	14.760	14.350	14.620	14.620	3,154,200
2024-06-20	15.000	15.000	14.360	14.380	14.380	3,683,300
2024-06-19	14.890	15.040	14.830	14.830	14.830	3,476,200
2024-06-18	14.840	15.040	14.770	14.860	14.860	2,954,550
2024-06-17	14.750	15.110	14.730	14.830	14.830	3,303,900
2024-06-14	14.820	15.070	14.780	14.830	14.830	4,405,520
2024-06-13	15.520	15.590	15.040	15.100	15.100	4,099,800
2024-06-12	15.500	15.710	15.490	15.570	15.570	3,000,100
2024-06-11	15.460	15.690	15.300	15.600	15.600	3,241,300
2024-06-07	15.190	15.560	15.190	15.520	15.520	3,107,956
2024-06-06	15.520	15.520	15.000	15.170	15.170	3,256,300
2024-06-05	15.630	15.760	15.410	15.430	15.430	2,729,685
2024-06-04	15.380	15.740	15.320	15.690	15.690	2,896,400
2024-06-03	15.630	15.740	15.330	15.400	15.400	2,962,500
2024-05-31	15.660	15.730	15.560	15.630	15.630	2,049,464
2024-05-30	15.520	15.760	15.480	15.620	15.620	2,081,400
2024-05-29	15.480	15.830	15.480	15.630	15.630	2,770,000
2024-05-28	15.740	15.770	15.510	15.580	15.580	2,596,100
2024-05-27	15.550	15.770	15.380	15.750	15.750	3,103,300
2024-05-24	15.730	15.870	15.550	15.560	15.560	2,806,000
2024-05-23	16.180	16.180	15.690	15.800	15.800	3,933,800
2024-05-22	16.230	16.330	16.160	16.190	16.190	2,150,100
2024-05-21	16.400	16.400	16.080	16.230	16.230	3,354,610
2024-05-20	16.280	16.500	16.160	16.420	16.420	3,269,502
2024-05-17	16.450	16.470	16.140	16.340	16.340	2,826,855
2024-05-16	16.460	16.600	16.270	16.300	16.300	3,109,000
2024-05-15	16.690	16.730	16.430	16.460	16.460	2,825,115
2024-05-14	16.560	16.740	16.530	16.620	16.620	3,496,884
2024-05-13	16.410	16.750	16.250	16.600	16.600	5,546,628
2024-05-10	16.870	16.870	16.450	16.510	16.510	8,965,203
2024-05-09	16.900	17.450	16.720	17.240	17.240	6,596,702
2024-05-08	16.710	16.950	16.660	16.740	16.740	3,880,164
2024-05-07	16.590	16.850	16.440	16.760	16.760	4,694,508
2024-05-06	16.200	16.640	16.130	16.600	16.600	6,297,653
2024-04-30	15.850	16.160	15.750	16.030	16.030	4,174,202
2024-04-29	15.890	15.970	15.750	15.840	15.840	4,540,933

← NewerPage 10 of 21 · 1,217 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.