Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.890	13.110	12.810	12.830	12.544	4,146,937
2022-11-01	12.780	13.170	12.750	12.980	12.691	4,203,324
2022-10-31	12.570	12.850	12.420	12.800	12.515	3,542,900
2022-10-28	12.850	12.950	12.550	12.570	12.290	3,784,500
2022-10-27	12.580	12.960	12.480	12.870	12.583	5,146,756
2022-10-26	12.220	12.660	12.140	12.560	12.280	3,845,000
2022-10-25	12.230	12.340	12.000	12.160	11.889	3,332,600
2022-10-24	12.620	12.680	12.230	12.270	11.996	3,538,100
2022-10-21	12.520	12.670	12.470	12.570	12.290	2,967,564
2022-10-20	12.550	12.730	12.500	12.510	12.231	3,803,352
2022-10-19	12.580	12.970	12.460	12.630	12.348	5,560,678
2022-10-18	12.650	12.710	12.460	12.520	12.241	6,898,836
2022-10-17	12.070	12.570	12.070	12.530	12.251	4,828,266
2022-10-14	11.960	12.250	11.960	12.220	11.948	3,780,300
2022-10-13	11.550	12.060	11.470	11.940	11.674	3,171,265
2022-10-12	11.420	11.580	11.270	11.550	11.292	1,548,340
2022-10-11	11.640	11.640	11.340	11.480	11.224	1,232,793
2022-10-10	11.580	11.730	11.460	11.550	11.292	2,006,920
2022-09-30	11.360	11.600	11.310	11.450	11.195	1,360,781
2022-09-29	11.500	11.590	11.250	11.370	11.116	1,430,700
2022-09-28	11.340	11.550	11.330	11.420	11.165	1,738,183
2022-09-27	11.180	11.530	11.150	11.360	11.107	1,357,600
2022-09-26	11.300	11.340	11.090	11.180	10.931	1,498,398
2022-09-23	11.600	11.600	11.320	11.340	11.087	1,254,033
2022-09-22	11.620	11.640	11.450	11.570	11.312	1,279,569
2022-09-21	11.460	11.630	11.260	11.610	11.351	1,276,800
2022-09-20	11.300	11.490	11.300	11.360	11.107	904,700
2022-09-19	11.480	11.560	11.200	11.270	11.019	1,828,945
2022-09-16	11.880	11.900	11.470	11.480	11.224	1,783,800
2022-09-15	12.160	12.200	11.800	11.850	11.586	1,910,600
2022-09-14	12.060	12.150	11.890	12.140	11.869	1,739,965
2022-09-13	12.190	12.230	12.100	12.140	11.869	1,090,400
2022-09-09	12.140	12.210	12.080	12.160	11.889	935,600
2022-09-08	12.230	12.240	12.090	12.100	11.830	1,330,700
2022-09-07	12.300	12.310	12.180	12.210	11.938	1,770,000
2022-09-06	12.250	12.340	12.190	12.300	12.026	1,353,400
2022-09-05	12.080	12.250	12.010	12.230	11.957	1,556,500
2022-09-02	12.130	12.240	12.060	12.100	11.830	1,842,900
2022-09-01	12.150	12.260	12.050	12.100	11.830	1,280,000
2022-08-31	12.280	12.420	12.090	12.170	11.899	2,123,400
2022-08-30	12.200	12.320	12.000	12.290	12.016	1,907,204
2022-08-29	11.940	12.200	11.900	12.200	11.928	1,715,204
2022-08-26	12.020	12.170	11.980	12.050	11.781	1,267,400
2022-08-25	12.080	12.100	11.840	12.010	11.742	1,170,204
2022-08-24	12.240	12.330	12.000	12.040	11.772	1,689,600
2022-08-23	12.080	12.270	12.080	12.250	11.977	1,376,511
2022-08-22	12.020	12.120	11.990	12.080	11.811	961,383
2022-08-19	12.160	12.220	11.990	12.000	11.732	1,284,310
2022-08-18	12.300	12.300	12.100	12.170	11.899	1,212,800
2022-08-17	12.260	12.340	12.160	12.270	11.996	1,281,200
2022-08-16	12.270	12.400	12.220	12.270	11.996	1,247,212
2022-08-15	12.360	12.360	12.170	12.220	11.948	1,275,900
2022-08-12	12.340	12.430	12.250	12.360	12.084	1,980,500
2022-08-11	12.080	12.360	12.030	12.330	12.055	2,779,032
2022-08-10	12.180	12.180	11.990	12.050	11.781	1,237,000
2022-08-09	12.250	12.250	12.030	12.170	11.899	2,329,274
2022-08-08	11.580	12.340	11.520	12.250	11.977	4,646,952
2022-08-05	11.430	11.640	11.430	11.550	11.292	888,900
2022-08-04	11.320	11.500	11.320	11.430	11.175	961,693
2022-08-03	11.390	11.530	11.240	11.310	11.058	1,287,455

← NewerPage 17 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.