Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.270	14.710	13.870	14.640	14.640	6,078,869
2024-01-22	15.200	15.200	14.170	14.270	14.270	8,440,238
2024-01-19	15.610	16.080	15.200	15.260	15.260	6,115,842
2024-01-18	15.490	15.740	15.190	15.740	15.740	6,851,095
2024-01-17	15.900	16.410	15.590	15.600	15.600	5,621,850
2024-01-16	16.020	16.030	15.630	15.930	15.930	6,992,861
2024-01-15	15.410	16.250	15.400	16.210	16.210	12,075,812
2024-01-12	15.220	15.950	15.220	15.430	15.430	7,963,513
2024-01-11	15.340	15.440	15.120	15.330	15.330	4,811,900
2024-01-10	15.280	15.520	15.110	15.330	15.330	9,372,092
2024-01-09	14.750	15.400	14.710	15.350	15.350	10,198,881
2024-01-08	14.800	15.080	14.720	14.780	14.780	6,906,900
2024-01-05	14.930	15.190	14.770	14.930	14.930	7,172,900
2024-01-04	15.190	15.190	14.860	14.970	14.970	4,911,290
2024-01-03	14.800	15.410	14.780	15.190	15.190	7,797,300
2024-01-02	14.600	15.010	14.370	14.900	14.900	6,949,590
2023-12-29	14.620	14.830	14.540	14.640	14.640	5,119,779
2023-12-28	14.500	14.710	14.200	14.650	14.650	5,455,800
2023-12-27	14.030	14.550	14.030	14.450	14.450	6,597,150
2023-12-26	14.850	14.860	14.010	14.080	14.080	8,626,723
2023-12-25	15.050	15.050	14.640	14.790	14.790	7,830,600
2023-12-22	14.680	15.280	14.520	15.050	15.050	11,320,400
2023-12-21	14.400	14.640	13.940	14.620	14.620	7,227,489
2023-12-20	14.660	14.820	14.470	14.500	14.500	3,174,550
2023-12-19	14.830	14.880	14.430	14.640	14.640	5,744,950
2023-12-18	14.860	15.050	14.660	14.830	14.830	5,972,482
2023-12-15	15.110	15.360	14.770	14.860	14.860	8,686,800
2023-12-14	14.710	15.680	14.700	15.130	15.130	12,544,680
2023-12-13	14.340	15.260	14.270	14.820	14.820	10,739,891
2023-12-12	14.360	14.440	14.280	14.320	14.320	2,980,000
2023-12-11	14.170	14.410	14.030	14.370	14.370	4,205,628
2023-12-08	14.350	14.510	14.180	14.230	14.230	3,936,658
2023-12-07	14.550	14.770	14.360	14.440	14.440	3,577,260
2023-12-06	14.400	14.650	14.230	14.550	14.550	3,808,432
2023-12-05	14.490	14.640	14.390	14.430	14.430	3,758,040
2023-12-04	14.650	14.690	14.410	14.520	14.520	3,742,600
2023-12-01	14.600	14.920	14.530	14.680	14.680	4,967,687
2023-11-30	14.360	14.540	14.300	14.520	14.520	3,907,040
2023-11-29	14.450	14.550	14.310	14.330	14.330	3,410,101
2023-11-28	14.330	14.580	14.080	14.520	14.520	5,934,896
2023-11-27	14.670	14.740	14.260	14.370	14.370	6,876,720
2023-11-24	14.450	14.640	14.390	14.570	14.570	6,388,700
2023-11-23	14.210	14.460	14.210	14.440	14.440	4,369,674
2023-11-22	14.330	14.350	14.230	14.250	14.250	2,874,286
2023-11-21	14.380	14.440	14.270	14.280	14.280	3,363,400
2023-11-20	14.250	14.440	14.210	14.340	14.340	4,090,786
2023-11-17	14.020	14.230	14.020	14.180	14.180	2,924,500
2023-11-16	14.130	14.180	14.040	14.060	14.060	2,358,400
2023-11-15	14.220	14.240	14.050	14.160	14.160	2,895,900
2023-11-14	14.210	14.280	14.050	14.140	14.140	4,086,054
2023-11-13	14.200	14.370	14.100	14.250	14.250	3,904,090
2023-11-10	13.960	14.260	13.880	14.220	14.220	4,507,542
2023-11-09	14.150	14.260	14.040	14.090	14.090	3,412,100
2023-11-08	14.100	14.310	14.080	14.160	14.160	3,479,447
2023-11-07	14.280	14.290	14.100	14.130	14.130	4,383,700
2023-11-06	13.990	14.340	13.980	14.250	14.250	5,994,300
2023-11-03	14.000	14.060	13.890	13.930	13.930	3,304,817
2023-11-02	14.080	14.190	13.940	13.990	13.990	3,869,315
2023-11-01	14.280	14.280	14.070	14.150	14.150	5,335,800
2023-10-31	14.030	14.460	13.930	14.280	14.280	8,603,460

← NewerPage 12 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.