Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.620	14.860	14.620	14.710	14.382	3,284,300
2023-02-01	14.870	14.940	14.670	14.670	14.343	3,803,100
2023-01-31	14.970	15.020	14.770	14.830	14.499	4,038,600
2023-01-30	14.970	15.190	14.880	14.970	14.636	3,976,288
2023-01-20	14.980	15.180	14.780	14.970	14.636	3,909,794
2023-01-19	14.830	15.180	14.740	14.930	14.597	4,012,000
2023-01-18	14.810	15.350	14.790	14.810	14.480	4,427,883
2023-01-17	15.000	15.050	14.660	14.810	14.480	5,556,300
2023-01-16	15.210	15.420	14.710	14.780	14.450	8,494,971
2023-01-13	14.790	15.700	14.660	15.220	14.881	8,619,286
2023-01-12	14.580	14.770	14.360	14.630	14.304	6,529,150
2023-01-11	15.010	15.050	14.550	14.550	14.226	6,523,168
2023-01-10	15.190	15.350	14.880	15.040	14.705	7,736,150
2023-01-09	15.780	15.780	15.190	15.360	15.017	9,297,500
2023-01-06	14.730	15.930	14.730	15.580	15.233	28,650,785
2023-01-05	14.710	15.300	14.410	14.480	14.157	24,045,187
2023-01-04	13.610	14.080	13.310	13.980	13.668	12,610,471
2023-01-03	12.650	13.860	12.650	13.500	13.199	12,133,518
2022-12-30	12.650	12.750	12.500	12.600	12.319	2,017,207
2022-12-29	12.450	12.820	12.300	12.650	12.368	2,588,610
2022-12-28	12.510	12.580	12.390	12.450	12.172	2,120,733
2022-12-27	12.850	13.050	12.410	12.540	12.260	3,831,346
2022-12-26	12.890	13.480	12.810	12.890	12.603	5,435,646
2022-12-23	12.780	12.950	12.700	12.780	12.495	2,791,100
2022-12-22	13.280	13.390	12.770	12.810	12.524	3,747,994
2022-12-21	13.220	13.500	13.110	13.230	12.935	3,781,340
2022-12-20	13.100	13.360	12.930	13.260	12.964	4,133,000
2022-12-19	14.120	14.200	13.110	13.230	12.935	7,715,420
2022-12-16	13.600	14.470	13.530	14.130	13.815	9,311,240
2022-12-15	13.610	13.790	13.510	13.610	13.306	3,196,861
2022-12-14	13.990	14.020	13.550	13.590	13.287	4,609,904
2022-12-13	14.250	14.280	13.780	14.030	13.717	6,052,361
2022-12-12	14.030	14.230	13.960	14.140	13.825	8,476,967
2022-12-09	13.610	13.990	13.580	13.980	13.668	7,918,064
2022-12-08	13.520	13.810	13.310	13.680	13.375	7,556,360
2022-12-07	13.190	13.550	12.970	13.550	13.248	6,089,860
2022-12-06	13.510	13.530	13.180	13.200	12.906	3,861,460
2022-12-05	13.410	13.580	13.330	13.530	13.228	3,897,600
2022-12-02	13.320	13.420	13.250	13.360	13.062	2,927,200
2022-12-01	13.630	13.670	13.220	13.340	13.043	5,287,500
2022-11-30	13.500	13.730	13.350	13.580	13.277	5,396,300
2022-11-29	13.150	13.530	13.130	13.510	13.209	4,511,932
2022-11-28	13.160	13.430	13.100	13.190	12.896	3,710,374
2022-11-25	13.420	13.490	13.130	13.280	12.984	3,316,815
2022-11-24	13.270	13.460	13.260	13.400	13.101	3,895,100
2022-11-23	13.540	13.770	13.130	13.230	12.935	6,999,900
2022-11-22	14.000	14.060	13.520	13.590	13.287	8,289,643
2022-11-21	14.030	14.150	13.710	14.080	13.766	8,361,294
2022-11-18	13.610	14.240	13.590	14.020	13.707	14,780,907
2022-11-17	13.490	13.730	13.390	13.630	13.326	8,539,215
2022-11-16	13.800	13.830	13.400	13.500	13.199	9,821,862
2022-11-15	14.000	14.020	13.550	13.700	13.394	13,194,371
2022-11-14	13.590	14.170	13.590	14.000	13.688	17,389,930
2022-11-11	14.880	15.300	13.780	13.890	13.580	32,580,653
2022-11-10	13.140	14.380	13.050	14.380	14.059	13,800,067
2022-11-09	12.800	13.160	12.800	13.070	12.779	3,927,800
2022-11-08	12.700	13.000	12.500	12.880	12.593	3,262,721
2022-11-07	12.900	12.900	12.630	12.730	12.446	2,818,393
2022-11-04	12.880	12.890	12.730	12.780	12.495	2,637,729
2022-11-03	12.770	12.970	12.640	12.820	12.534	2,631,925

← NewerPage 16 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.