Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.440	12.640	12.290	12.470	11.891	2,140,536
2022-01-28	12.150	12.300	12.050	12.260	11.690	1,761,100
2022-01-27	12.210	12.450	12.080	12.140	11.576	2,210,600
2022-01-26	12.330	12.400	12.030	12.170	11.605	1,941,747
2022-01-25	12.880	12.880	12.260	12.270	11.700	2,829,188
2022-01-24	12.900	12.960	12.770	12.870	12.272	1,484,736
2022-01-21	13.100	13.210	12.880	12.950	12.348	2,287,700
2022-01-20	13.360	13.450	13.140	13.150	12.539	2,484,463
2022-01-19	13.380	13.450	13.260	13.350	12.730	1,683,559
2022-01-18	13.710	13.820	13.280	13.300	12.682	5,141,219
2022-01-17	13.900	13.960	13.710	13.710	13.073	3,048,400
2022-01-14	13.720	14.030	13.530	13.820	13.178	5,507,991
2022-01-13	13.830	13.840	13.580	13.700	13.063	3,246,400
2022-01-12	13.700	13.860	13.550	13.750	13.111	3,489,380
2022-01-11	13.420	13.800	13.400	13.690	13.054	4,168,908
2022-01-10	13.200	13.850	13.200	13.480	12.854	2,781,836
2022-01-07	13.580	13.610	13.300	13.300	12.682	2,894,308
2022-01-06	13.370	13.620	13.250	13.600	12.968	3,123,772
2022-01-05	13.620	13.630	13.340	13.400	12.777	3,673,424
2022-01-04	13.430	13.780	13.370	13.600	12.968	5,607,172
2021-12-31	13.350	13.570	13.300	13.350	12.730	4,539,200
2021-12-30	13.090	13.450	13.010	13.360	12.739	3,718,591
2021-12-29	13.160	13.290	13.050	13.050	12.444	2,884,333
2021-12-28	13.150	13.230	13.050	13.160	12.549	2,870,024
2021-12-27	12.880	13.180	12.750	13.160	12.549	5,814,757
2021-12-24	12.810	12.980	12.780	12.840	12.243	2,856,683
2021-12-23	12.990	13.000	12.720	12.810	12.215	2,761,500
2021-12-22	12.820	13.040	12.740	12.960	12.358	4,114,149
2021-12-21	12.780	12.810	12.710	12.810	12.215	2,069,536
2021-12-20	12.730	12.830	12.670	12.710	12.119	3,511,906
2021-12-17	12.610	12.610	12.470	12.510	11.929	1,627,566
2021-12-16	12.580	12.640	12.510	12.590	12.005	1,266,700
2021-12-15	12.570	12.620	12.500	12.530	11.948	1,226,300
2021-12-14	12.480	12.590	12.480	12.550	11.967	1,083,000
2021-12-13	12.620	12.700	12.480	12.540	11.957	2,376,594
2021-12-10	12.690	12.730	12.570	12.660	12.072	1,391,164
2021-12-09	12.670	12.740	12.590	12.670	12.081	1,325,643
2021-12-08	12.630	12.770	12.570	12.650	12.062	1,385,600
2021-12-07	12.640	12.680	12.470	12.630	12.043	1,366,769
2021-12-06	12.810	12.870	12.530	12.570	11.986	1,757,900
2021-12-03	12.750	12.840	12.640	12.800	12.205	1,478,900
2021-12-02	12.860	12.990	12.690	12.690	12.100	2,514,505
2021-12-01	12.800	12.910	12.760	12.860	12.263	2,910,545
2021-11-30	12.690	12.940	12.600	12.890	12.291	4,578,240
2021-11-29	12.610	12.960	12.600	12.810	12.215	8,477,567
2021-11-26	12.400	12.540	12.250	12.420	11.843	2,183,200
2021-11-25	12.300	12.470	12.290	12.390	11.814	1,846,179
2021-11-24	12.280	12.340	12.180	12.290	11.719	1,451,685
2021-11-23	12.210	12.340	12.180	12.300	11.729	1,817,400
2021-11-22	12.420	12.440	12.160	12.220	11.652	4,245,981
2021-11-19	12.450	12.540	12.340	12.380	11.805	1,897,285
2021-11-18	12.570	12.600	12.430	12.450	11.872	1,494,959
2021-11-17	12.300	12.600	12.250	12.590	12.005	2,305,000
2021-11-16	12.450	12.460	12.270	12.300	11.729	1,269,300
2021-11-15	12.200	12.470	12.180	12.450	11.872	2,099,146
2021-11-12	12.180	12.210	12.110	12.200	11.633	981,972
2021-11-11	12.070	12.190	12.060	12.180	11.614	1,144,760
2021-11-10	12.030	12.110	11.920	12.090	11.528	1,135,009
2021-11-09	12.020	12.080	11.960	12.050	11.490	816,300
2021-11-08	11.930	12.010	11.910	11.960	11.404	543,300

← NewerPage 20 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.