Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.850	11.850	11.300	11.390	11.136	2,805,256
2022-08-01	11.960	11.960	11.760	11.830	11.566	997,200
2022-07-29	12.040	12.050	11.870	11.930	11.664	1,234,198
2022-07-28	12.090	12.160	12.010	12.010	11.742	1,541,032
2022-07-27	12.010	12.100	11.900	12.090	11.820	1,326,713
2022-07-26	11.890	12.080	11.810	11.980	11.713	1,097,499
2022-07-25	12.100	12.100	11.820	11.960	11.693	1,137,000
2022-07-22	11.960	12.140	11.880	11.960	11.693	1,696,587
2022-07-21	11.990	12.080	11.880	11.990	11.723	1,313,508
2022-07-20	11.860	12.020	11.850	11.960	11.693	1,328,484
2022-07-19	11.740	11.940	11.680	11.940	11.674	1,489,621
2022-07-18	11.470	11.750	11.470	11.740	11.478	1,652,900
2022-07-15	11.860	11.860	11.440	11.460	11.204	1,690,200
2022-07-14	11.800	11.900	11.730	11.830	11.566	1,337,399
2022-07-13	11.770	11.800	11.710	11.780	11.517	829,669
2022-07-12	11.880	11.880	11.710	11.720	11.459	1,248,409
2022-07-11	11.880	11.960	11.780	11.860	11.596	1,325,994
2022-07-08	12.000	12.000	11.800	11.870	11.605	1,623,677
2022-07-07	11.660	11.730	11.580	11.700	11.439	1,276,375
2022-07-06	11.800	11.880	11.590	11.660	11.400	1,449,475
2022-07-05	11.970	12.040	11.730	11.830	11.566	1,649,427
2022-07-04	11.810	11.970	11.760	11.970	11.703	1,472,526
2022-07-01	11.880	11.960	11.720	11.780	11.517	1,389,222
2022-06-30	11.900	12.010	11.830	11.860	11.596	1,755,900
2022-06-29	12.260	12.280	12.130	12.140	11.576	1,925,883
2022-06-28	12.140	12.320	12.100	12.300	11.729	1,828,600
2022-06-27	12.160	12.210	12.100	12.170	11.605	1,464,237
2022-06-24	12.220	12.220	12.080	12.160	11.595	1,395,376
2022-06-23	11.980	12.180	11.960	12.170	11.605	1,490,183
2022-06-22	12.000	12.140	11.900	11.940	11.385	1,823,895
2022-06-21	12.070	12.140	11.890	12.020	11.462	1,414,300
2022-06-20	11.910	12.090	11.910	12.070	11.509	1,552,470
2022-06-17	11.920	11.990	11.730	11.930	11.376	1,497,669
2022-06-16	11.870	12.020	11.860	11.940	11.385	1,371,295
2022-06-15	11.850	12.070	11.810	11.890	11.338	1,890,206
2022-06-14	11.760	11.850	11.570	11.840	11.290	1,609,895
2022-06-13	11.790	11.870	11.720	11.800	11.252	1,408,200
2022-06-10	11.630	11.930	11.630	11.890	11.338	1,526,900
2022-06-09	11.810	11.860	11.670	11.730	11.185	1,362,733
2022-06-08	11.890	11.950	11.720	11.860	11.309	1,762,200
2022-06-07	11.840	11.880	11.720	11.880	11.328	1,819,700
2022-06-06	11.740	11.880	11.680	11.820	11.271	1,749,125
2022-06-02	11.640	11.760	11.570	11.730	11.185	1,457,100
2022-06-01	11.730	11.790	11.630	11.700	11.156	1,414,600
2022-05-31	11.720	11.780	11.620	11.730	11.185	1,361,969
2022-05-30	11.610	11.750	11.580	11.720	11.175	1,663,642
2022-05-27	11.600	11.660	11.450	11.550	11.013	1,180,200
2022-05-26	11.560	11.600	11.400	11.570	11.032	928,500
2022-05-25	11.300	11.550	11.300	11.540	11.004	1,136,714
2022-05-24	11.800	11.810	11.330	11.340	10.813	2,123,300
2022-05-23	11.630	11.780	11.630	11.750	11.204	1,741,306
2022-05-20	11.470	11.640	11.470	11.610	11.071	1,432,800
2022-05-19	11.420	11.470	11.320	11.460	10.928	1,245,275
2022-05-18	11.500	11.590	11.450	11.480	10.947	1,069,775
2022-05-17	11.710	11.740	11.450	11.510	10.975	1,530,400
2022-05-16	11.880	11.950	11.650	11.750	11.204	1,319,417
2022-05-13	11.750	11.920	11.650	11.840	11.290	1,597,700
2022-05-12	11.450	11.780	11.430	11.750	11.204	2,055,753
2022-05-11	11.690	11.930	11.500	11.500	10.966	2,335,100
2022-05-10	11.550	11.740	11.420	11.690	11.147	1,658,700

← NewerPage 18 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.