Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.000	14.330	13.900	14.070	14.070	11,077,350
2023-10-27	13.030	14.250	13.020	13.980	13.980	15,490,594
2023-10-26	12.720	12.970	12.720	12.950	12.950	2,382,012
2023-10-25	12.910	13.010	12.830	12.860	12.860	2,531,900
2023-10-24	12.570	12.860	12.560	12.830	12.830	3,053,483
2023-10-23	12.760	12.840	12.550	12.590	12.590	3,452,200
2023-10-20	12.810	12.920	12.780	12.840	12.840	2,721,473
2023-10-19	13.010	13.040	12.820	12.870	12.870	2,743,039
2023-10-18	13.330	13.340	13.000	13.020	13.020	3,061,117
2023-10-17	13.580	13.580	13.230	13.350	13.350	4,257,036
2023-10-16	13.630	13.840	13.440	13.470	13.470	3,990,226
2023-10-13	13.520	13.730	13.470	13.630	13.630	3,428,100
2023-10-12	13.540	13.740	13.510	13.580	13.580	3,045,999
2023-10-11	13.330	13.680	13.320	13.520	13.520	4,729,051
2023-10-10	13.680	13.700	13.280	13.320	13.320	3,841,867
2023-10-09	13.610	13.780	13.550	13.690	13.690	4,846,850
2023-09-28	13.660	13.800	13.550	13.670	13.670	3,411,851
2023-09-27	13.390	13.650	13.370	13.610	13.610	4,160,800
2023-09-26	13.380	13.490	13.350	13.360	13.360	2,579,000
2023-09-25	13.480	13.550	13.340	13.450	13.450	4,035,584
2023-09-22	13.270	13.430	13.130	13.410	13.410	3,521,084
2023-09-21	13.360	13.380	13.200	13.220	13.220	2,813,400
2023-09-20	13.430	13.510	13.300	13.350	13.350	3,089,340
2023-09-19	13.600	13.600	13.360	13.410	13.410	3,361,814
2023-09-18	13.340	13.480	13.310	13.420	13.420	2,923,223
2023-09-15	13.260	13.500	13.160	13.390	13.390	4,488,523
2023-09-14	13.120	13.280	13.110	13.230	13.230	2,614,196
2023-09-13	13.270	13.300	13.050	13.160	13.160	3,388,557
2023-09-12	13.110	13.350	13.080	13.280	13.280	4,423,060
2023-09-11	12.970	13.180	12.920	13.110	13.110	6,014,058
2023-09-08	12.890	12.980	12.850	12.920	12.920	2,156,178
2023-09-07	13.040	13.120	12.900	12.940	12.940	3,714,300
2023-09-06	12.990	13.160	12.960	13.090	13.090	3,712,166
2023-09-05	13.040	13.200	12.970	13.010	13.010	4,582,000
2023-09-04	12.910	13.140	12.770	13.090	13.090	6,433,184
2023-09-01	12.950	13.110	12.780	12.860	12.860	5,288,726
2023-08-31	12.910	13.060	12.810	13.020	13.020	3,467,029
2023-08-30	12.990	13.180	12.940	12.940	12.940	3,637,817
2023-08-29	12.570	13.070	12.570	13.040	13.040	5,959,077
2023-08-28	13.050	13.170	12.600	12.610	12.610	9,760,161
2023-08-25	13.190	13.260	12.500	12.570	12.570	12,729,501
2023-08-24	13.370	13.630	13.310	13.530	13.530	2,868,700
2023-08-23	13.580	13.630	13.350	13.370	13.370	2,644,981
2023-08-22	13.560	13.680	13.360	13.550	13.550	2,658,500
2023-08-21	13.640	13.830	13.560	13.580	13.580	3,219,515
2023-08-18	13.990	14.050	13.760	13.760	13.760	2,928,142
2023-08-17	14.010	14.040	13.860	13.960	13.960	2,436,900
2023-08-16	14.030	14.250	13.980	14.030	14.030	3,125,480
2023-08-15	14.030	14.190	13.940	14.150	14.150	2,212,698
2023-08-14	13.880	14.070	13.780	14.060	14.060	2,739,082
2023-08-11	14.140	14.250	13.920	13.950	13.950	4,220,660
2023-08-10	14.130	14.190	14.050	14.140	14.140	2,119,599
2023-08-09	14.160	14.260	14.010	14.110	14.110	2,690,580
2023-08-08	13.970	14.180	13.960	14.150	14.150	2,444,900
2023-08-07	14.450	14.460	13.980	14.010	14.010	4,037,300
2023-08-04	14.510	14.670	14.460	14.460	14.460	2,564,074
2023-08-03	14.490	14.640	14.440	14.620	14.620	2,948,449
2023-08-02	14.470	14.630	14.430	14.500	14.500	3,096,536
2023-08-01	14.640	14.750	14.450	14.560	14.560	4,342,654
2023-07-31	15.020	15.200	14.620	14.640	14.640	4,625,868

← NewerPage 13 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.