Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	16.140	16.140	15.790	15.880	15.880	5,265,387
2024-04-25	16.000	16.350	15.870	16.080	16.080	6,333,850
2024-04-24	15.580	16.000	15.340	15.950	15.950	6,741,115
2024-04-23	15.400	15.760	15.320	15.490	15.490	10,423,500
2024-04-22	14.850	15.330	14.760	15.240	15.240	4,286,200
2024-04-19	14.730	14.920	14.630	14.850	14.850	2,397,939
2024-04-18	14.970	15.080	14.730	14.770	14.770	2,923,481
2024-04-17	14.700	15.050	14.670	14.980	14.980	3,870,760
2024-04-16	14.950	15.150	14.520	14.620	14.620	4,434,775
2024-04-15	15.120	15.430	14.870	15.120	15.120	3,204,208
2024-04-12	15.270	15.460	15.090	15.190	15.190	3,062,652
2024-04-11	14.680	15.400	14.640	15.270	15.270	4,062,500
2024-04-10	15.050	15.090	14.720	14.820	14.820	2,010,460
2024-04-09	14.600	14.990	14.520	14.990	14.990	2,555,500
2024-04-08	14.940	15.050	14.620	14.660	14.660	3,350,301
2024-04-03	14.770	15.020	14.720	14.960	14.960	2,726,213
2024-04-02	14.710	14.950	14.650	14.820	14.820	2,955,769
2024-04-01	14.410	14.750	14.410	14.750	14.750	2,844,567
2024-03-29	14.270	14.360	14.130	14.360	14.360	985,600
2024-03-28	14.030	14.290	13.800	14.240	14.240	2,260,999
2024-03-27	14.150	14.290	13.980	14.000	14.000	2,255,400
2024-03-26	14.050	14.150	13.940	14.100	14.100	1,605,600
2024-03-25	14.090	14.390	14.090	14.100	14.100	2,579,300
2024-03-22	14.500	14.520	14.000	14.150	14.150	3,335,500
2024-03-21	14.500	14.630	14.430	14.510	14.510	2,368,221
2024-03-20	14.610	14.630	14.460	14.600	14.600	1,929,900
2024-03-19	14.500	14.690	14.410	14.550	14.550	2,491,303
2024-03-18	14.310	14.480	14.270	14.470	14.470	2,806,693
2024-03-15	14.390	14.650	14.200	14.360	14.360	3,246,183
2024-03-14	14.290	14.770	14.270	14.430	14.430	5,102,700
2024-03-13	14.200	14.240	13.990	14.170	14.170	1,898,100
2024-03-12	14.090	14.270	14.060	14.210	14.210	2,246,216
2024-03-11	13.780	14.040	13.700	14.040	14.040	3,352,510
2024-03-08	13.780	13.880	13.680	13.770	13.770	2,047,500
2024-03-07	13.930	14.000	13.760	13.780	13.780	1,865,500
2024-03-06	13.900	14.070	13.750	13.930	13.930	1,701,161
2024-03-05	14.060	14.110	13.870	13.950	13.950	1,917,800
2024-03-04	14.040	14.210	13.920	14.150	14.150	2,782,800
2024-03-01	14.110	14.180	13.990	14.060	14.060	2,310,594
2024-02-29	13.690	14.120	13.650	14.120	14.120	2,753,900
2024-02-28	14.330	14.880	13.690	13.700	13.700	5,396,900
2024-02-27	14.120	14.370	14.030	14.350	14.350	2,128,900
2024-02-26	14.120	14.200	13.960	14.130	14.130	2,300,500
2024-02-23	13.940	14.100	13.850	14.080	14.080	2,321,900
2024-02-22	13.860	14.090	13.760	13.950	13.950	2,114,690
2024-02-21	13.850	14.150	13.810	13.950	13.950	3,281,081
2024-02-20	13.570	14.040	13.550	13.930	13.930	4,027,372
2024-02-19	13.630	13.810	13.480	13.670	13.670	4,682,200
2024-02-08	12.960	13.660	12.690	13.590	13.590	5,719,266
2024-02-07	12.580	13.270	12.480	12.860	12.860	6,837,072
2024-02-06	11.670	12.850	11.340	12.650	12.650	6,387,177
2024-02-05	12.240	12.300	11.380	11.720	11.720	8,259,342
2024-02-02	13.580	13.670	12.270	12.510	12.510	11,895,892
2024-02-01	13.570	14.260	13.570	13.630	13.630	5,625,715
2024-01-31	14.450	14.530	13.870	13.980	13.980	5,028,802
2024-01-30	14.750	15.150	14.560	14.600	14.600	3,501,300
2024-01-29	15.430	15.500	14.750	14.780	14.780	4,180,000
2024-01-26	15.080	15.730	14.980	15.270	15.270	4,591,900
2024-01-25	15.020	15.250	14.800	15.180	15.180	4,205,783
2024-01-24	14.750	15.150	14.310	15.060	15.060	5,567,000

← NewerPage 11 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.