Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.960	15.150	14.910	15.090	15.090	2,005,420
2023-07-27	14.990	15.090	14.930	15.040	15.040	2,701,447
2023-07-26	15.120	15.270	14.990	15.040	15.040	2,398,945
2023-07-25	15.200	15.260	15.030	15.200	15.200	2,062,710
2023-07-24	14.950	15.200	14.830	15.140	15.140	3,176,300
2023-07-21	14.750	15.030	14.740	14.960	14.960	2,389,146
2023-07-20	14.910	14.980	14.810	14.830	14.830	2,293,379
2023-07-19	15.060	15.140	14.850	14.910	14.910	2,254,051
2023-07-18	15.190	15.270	15.000	15.050	15.050	2,207,256
2023-07-17	15.150	15.260	14.860	15.230	15.230	2,031,676
2023-07-14	15.160	15.300	15.120	15.160	15.160	1,813,889
2023-07-13	15.120	15.290	15.110	15.200	15.200	2,009,207
2023-07-12	15.290	15.340	15.070	15.130	15.130	2,107,164
2023-07-11	14.970	15.300	14.920	15.260	15.260	2,551,845
2023-07-10	15.100	15.120	14.930	14.970	14.970	1,717,220
2023-07-07	15.050	15.140	14.910	15.070	15.070	1,747,836
2023-07-06	14.980	15.290	14.920	15.010	15.010	2,892,000
2023-07-05	15.150	15.190	14.910	15.000	15.000	2,526,300
2023-07-04	15.260	15.350	14.980	15.080	15.080	2,958,236
2023-07-03	15.360	15.440	14.960	15.240	15.240	4,367,600
2023-06-30	14.980	15.600	14.910	15.180	15.180	3,727,275
2023-06-29	14.610	15.050	14.540	14.930	14.930	3,373,682
2023-06-28	14.500	14.700	14.410	14.640	14.640	2,214,000
2023-06-27	14.160	14.580	14.160	14.560	14.560	2,480,300
2023-06-26	14.380	14.440	14.150	14.160	14.160	3,245,581
2023-06-21	14.500	14.620	14.380	14.440	14.440	2,914,380
2023-06-20	14.720	14.920	14.490	14.510	14.510	3,187,800
2023-06-19	14.760	14.930	14.700	14.790	14.790	2,963,302
2023-06-16	14.870	15.020	14.700	14.790	14.790	2,388,837
2023-06-15	14.690	14.940	14.620	14.810	14.810	2,409,100
2023-06-14	14.780	14.950	14.510	14.710	14.710	2,209,200
2023-06-13	15.000	15.160	14.830	15.020	14.685	4,608,070
2023-06-12	15.690	15.700	14.700	15.080	14.744	7,950,731
2023-06-09	15.600	15.840	15.500	15.760	15.409	2,272,465
2023-06-08	15.820	15.830	15.520	15.540	15.193	2,152,300
2023-06-07	15.610	15.870	15.550	15.670	15.321	2,739,500
2023-06-06	16.100	16.190	15.570	15.570	15.223	4,168,853
2023-06-05	15.980	16.240	15.910	16.220	15.858	4,102,300
2023-06-02	15.930	16.050	15.700	15.900	15.545	2,577,237
2023-06-01	16.140	16.150	15.800	15.940	15.585	4,141,873
2023-05-31	15.940	16.150	15.830	15.900	15.545	2,976,963
2023-05-30	15.860	16.140	15.650	15.890	15.536	2,885,200
2023-05-29	15.980	16.300	15.920	16.040	15.682	3,067,188
2023-05-26	15.730	16.090	15.610	15.960	15.604	3,823,173
2023-05-25	15.760	15.870	15.550	15.730	15.379	2,616,886
2023-05-24	15.880	16.050	15.670	15.880	15.526	3,949,200
2023-05-23	15.980	16.270	15.890	16.060	15.702	4,397,592
2023-05-22	15.930	16.110	15.750	16.000	15.643	4,320,728
2023-05-19	15.680	16.060	15.610	15.900	15.545	4,783,700
2023-05-18	15.800	15.890	15.600	15.690	15.340	2,877,100
2023-05-17	15.700	15.840	15.500	15.820	15.467	3,421,800
2023-05-16	15.750	15.920	15.510	15.750	15.399	5,218,730
2023-05-15	15.780	15.780	15.280	15.610	15.262	4,552,400
2023-05-12	15.680	15.890	15.440	15.660	15.311	3,453,273
2023-05-11	15.720	15.950	15.600	15.680	15.330	4,661,200
2023-05-10	15.830	15.880	15.550	15.680	15.330	4,826,200
2023-05-09	16.170	16.210	15.750	15.820	15.467	5,224,659
2023-05-08	16.370	16.400	16.100	16.150	15.790	6,039,803
2023-05-05	16.700	16.880	16.220	16.410	16.044	8,118,800
2023-05-04	16.090	16.930	16.040	16.740	16.367	16,928,009

← NewerPage 14 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.