Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.460	11.700	11.410	11.690	11.147	1,870,423
2022-05-06	11.200	11.470	11.000	11.410	10.880	1,933,522
2022-05-05	11.350	11.510	11.140	11.410	10.880	1,886,050
2022-04-29	10.960	11.450	10.960	11.310	10.785	2,298,801
2022-04-28	10.920	10.980	10.690	10.930	10.422	1,892,800
2022-04-27	10.800	11.060	10.300	11.050	10.537	4,518,843
2022-04-26	11.330	11.330	10.900	10.900	10.394	2,681,545
2022-04-25	11.640	11.770	11.160	11.170	10.651	2,788,644
2022-04-22	11.810	11.940	11.610	11.730	11.185	1,861,188
2022-04-21	12.170	12.210	11.770	11.810	11.261	2,717,222
2022-04-20	12.180	12.350	12.090	12.170	11.605	1,497,265
2022-04-19	12.130	12.240	12.070	12.170	11.605	906,950
2022-04-18	12.190	12.190	11.960	12.130	11.566	1,418,850
2022-04-15	12.330	12.340	12.100	12.190	11.624	1,731,100
2022-04-14	12.270	12.400	12.240	12.310	11.738	1,219,816
2022-04-13	12.420	12.470	12.220	12.240	11.671	1,316,700
2022-04-12	12.260	12.440	12.210	12.430	11.853	1,223,100
2022-04-11	12.500	12.540	12.200	12.250	11.681	2,039,200
2022-04-08	12.830	12.880	12.440	12.480	11.900	2,606,000
2022-04-07	13.030	13.180	12.820	12.830	12.234	2,401,500
2022-04-06	12.950	13.230	12.900	13.080	12.472	2,627,882
2022-04-01	13.110	13.110	12.760	12.880	12.282	3,522,400
2022-03-31	13.000	13.380	12.930	13.150	12.539	4,071,344
2022-03-30	13.090	13.160	12.900	13.000	12.396	1,810,800
2022-03-29	13.000	13.150	12.900	13.040	12.434	2,821,461
2022-03-28	12.870	13.050	12.800	13.010	12.406	2,686,495
2022-03-25	13.070	13.280	13.030	13.040	12.434	3,527,155
2022-03-24	12.820	13.290	12.820	13.140	12.530	6,263,659
2022-03-23	13.030	13.030	12.820	12.880	12.282	2,278,091
2022-03-22	13.010	13.160	12.900	13.000	12.396	3,371,539
2022-03-21	12.880	13.150	12.820	13.050	12.444	4,862,243
2022-03-18	12.450	12.750	12.400	12.670	12.081	2,554,600
2022-03-17	12.300	12.700	12.200	12.450	11.872	2,846,409
2022-03-16	12.060	12.350	11.710	12.190	11.624	2,677,100
2022-03-15	12.460	12.480	12.020	12.030	11.471	2,608,800
2022-03-14	12.670	12.800	12.520	12.530	11.948	2,824,400
2022-03-11	12.310	12.650	12.100	12.610	12.024	2,429,529
2022-03-10	12.280	12.450	12.230	12.320	11.748	2,134,300
2022-03-09	12.310	12.310	11.640	12.060	11.500	2,658,939
2022-03-08	12.700	12.710	12.170	12.240	11.671	3,118,399
2022-03-07	12.600	12.830	12.580	12.700	12.110	2,381,900
2022-03-04	12.630	12.870	12.530	12.630	12.043	2,808,799
2022-03-03	12.560	12.740	12.560	12.640	12.053	1,848,836
2022-03-02	12.500	12.650	12.420	12.570	11.986	1,834,341
2022-03-01	12.520	12.580	12.430	12.550	11.967	1,202,470
2022-02-28	12.500	12.540	12.300	12.490	11.910	1,521,284
2022-02-25	12.420	12.570	12.400	12.460	11.881	1,485,204
2022-02-24	12.650	12.700	12.230	12.340	11.767	3,037,400
2022-02-23	12.550	12.740	12.550	12.650	12.062	1,658,821
2022-02-22	12.590	12.640	12.480	12.590	12.005	1,592,921
2022-02-21	12.450	12.760	12.390	12.690	12.100	2,859,100
2022-02-18	12.300	12.460	12.300	12.450	11.872	1,024,120
2022-02-17	12.490	12.530	12.350	12.350	11.776	1,166,241
2022-02-16	12.450	12.690	12.440	12.490	11.910	958,900
2022-02-15	12.420	12.560	12.340	12.450	11.872	1,255,323
2022-02-14	12.430	12.550	12.330	12.460	11.881	1,462,423
2022-02-11	12.600	12.690	12.350	12.420	11.843	2,120,180
2022-02-10	12.700	12.760	12.590	12.670	12.081	1,220,000
2022-02-09	12.490	12.720	12.480	12.700	12.110	1,563,679
2022-02-08	12.470	12.590	12.330	12.540	11.957	1,910,043

← NewerPage 19 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.