Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.480	16.550	16.030	16.120	15.761	26,276,459
2023-04-27	15.880	16.210	15.440	16.210	15.849	15,381,672
2023-04-26	14.530	14.780	14.350	14.740	14.411	3,596,000
2023-04-25	14.800	14.810	14.260	14.470	14.147	2,690,593
2023-04-24	14.640	15.070	14.520	14.760	14.431	4,002,300
2023-04-21	14.790	14.950	14.520	14.680	14.353	2,659,988
2023-04-20	14.940	14.990	14.650	14.720	14.392	2,007,800
2023-04-19	15.010	15.030	14.830	14.870	14.538	2,397,300
2023-04-18	15.040	15.130	14.860	15.020	14.685	2,755,719
2023-04-17	14.800	15.200	14.760	15.040	14.705	4,355,388
2023-04-14	14.720	14.920	14.610	14.850	14.519	4,264,300
2023-04-13	14.340	14.710	14.200	14.710	14.382	3,911,400
2023-04-12	14.160	14.480	14.100	14.300	13.981	2,258,500
2023-04-11	14.190	14.310	14.100	14.170	13.854	2,943,800
2023-04-10	14.930	14.930	14.150	14.150	13.834	5,236,715
2023-04-07	14.100	14.760	14.060	14.750	14.421	5,012,522
2023-04-06	13.970	14.190	13.910	14.110	13.795	2,495,645
2023-04-04	13.920	14.080	13.800	13.970	13.658	3,840,100
2023-04-03	14.250	14.540	13.860	13.910	13.600	7,303,345
2023-03-31	14.680	14.800	13.510	14.250	13.932	9,225,228
2023-03-30	14.810	15.000	14.620	14.960	14.626	3,140,619
2023-03-29	15.000	15.060	14.760	14.810	14.480	3,004,480
2023-03-28	14.610	15.040	14.460	15.030	14.695	4,167,058
2023-03-27	14.580	14.640	14.400	14.580	14.255	2,290,590
2023-03-24	14.880	14.890	14.540	14.550	14.226	4,013,990
2023-03-23	14.930	15.000	14.750	14.850	14.519	2,312,400
2023-03-22	14.880	15.140	14.790	14.930	14.597	2,784,400
2023-03-21	14.620	14.880	14.620	14.850	14.519	2,368,400
2023-03-20	14.640	14.960	14.550	14.590	14.265	3,960,873
2023-03-17	14.980	15.130	14.720	14.750	14.421	3,649,400
2023-03-16	14.840	15.100	14.780	14.900	14.568	4,217,347
2023-03-15	14.670	15.030	14.650	14.820	14.490	3,852,404
2023-03-14	14.560	14.790	14.420	14.590	14.265	3,345,283
2023-03-13	14.280	14.600	14.050	14.540	14.216	3,195,382
2023-03-10	14.310	14.330	14.100	14.240	13.922	1,540,000
2023-03-09	14.290	14.440	14.230	14.360	14.040	1,903,809
2023-03-08	14.200	14.300	14.120	14.220	13.903	1,773,736
2023-03-07	14.370	14.600	14.200	14.200	13.883	2,194,524
2023-03-06	14.450	14.560	14.350	14.450	14.128	1,528,336
2023-03-03	14.480	14.480	14.360	14.420	14.098	1,706,513
2023-03-02	14.620	14.640	14.380	14.390	14.069	1,985,713
2023-03-01	14.780	14.850	14.590	14.640	14.314	2,332,900
2023-02-28	14.280	14.760	14.230	14.750	14.421	4,989,700
2023-02-27	14.250	14.400	14.110	14.190	13.874	2,009,090
2023-02-24	14.290	14.330	14.130	14.270	13.952	1,775,760
2023-02-23	14.450	14.520	14.160	14.220	13.903	2,812,600
2023-02-22	14.410	14.690	14.300	14.460	14.138	2,469,200
2023-02-21	14.470	14.600	14.300	14.390	14.069	2,116,760
2023-02-20	14.620	14.620	14.330	14.430	14.108	3,164,722
2023-02-17	14.480	14.700	14.420	14.490	14.167	2,730,700
2023-02-16	14.640	14.950	14.420	14.470	14.147	3,844,700
2023-02-15	14.740	14.860	14.680	14.780	14.450	1,940,400
2023-02-14	14.720	14.850	14.620	14.800	14.470	2,674,500
2023-02-13	14.690	15.050	14.550	14.720	14.392	3,261,200
2023-02-10	14.430	14.740	14.400	14.700	14.372	6,582,032
2023-02-09	14.300	14.460	14.220	14.460	14.138	3,104,644
2023-02-08	14.230	14.470	14.230	14.290	13.971	3,501,866
2023-02-07	14.420	14.480	14.080	14.220	13.903	4,619,100
2023-02-06	14.520	14.590	14.340	14.420	14.098	2,358,500
2023-02-03	14.710	14.710	14.380	14.550	14.226	3,646,800

← NewerPage 15 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.