Cisen Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 11.930 | 12.010 | 11.910 | 11.960 | 11.404 | 543,300 |
| 2021-11-05 | 12.050 | 12.090 | 11.930 | 11.980 | 11.423 | 914,500 |
| 2021-11-04 | 12.110 | 12.140 | 11.970 | 12.060 | 11.500 | 793,300 |
| 2021-11-03 | 11.920 | 12.080 | 11.920 | 12.040 | 11.481 | 611,513 |
| 2021-11-02 | 12.080 | 12.090 | 11.890 | 11.910 | 11.357 | 869,700 |
| 2021-11-01 | 12.020 | 12.090 | 11.870 | 12.080 | 11.519 | 1,098,428 |
| 2021-10-29 | 11.900 | 12.080 | 11.900 | 12.010 | 11.452 | 568,575 |
| 2021-10-28 | 11.950 | 12.060 | 11.890 | 11.890 | 11.338 | 746,421 |
| 2021-10-27 | 12.050 | 12.130 | 11.900 | 11.990 | 11.433 | 1,021,931 |
| 2021-10-26 | 12.100 | 12.150 | 12.040 | 12.050 | 11.490 | 646,946 |
| 2021-10-25 | 12.020 | 12.120 | 12.010 | 12.110 | 11.547 | 557,220 |
| 2021-10-22 | 12.310 | 12.370 | 12.000 | 12.050 | 11.490 | 2,582,189 |
| 2021-10-21 | 12.360 | 12.420 | 12.310 | 12.340 | 11.767 | 484,561 |
| 2021-10-20 | 12.370 | 12.450 | 12.340 | 12.400 | 11.824 | 560,600 |
| 2021-10-19 | 12.360 | 12.470 | 12.250 | 12.470 | 11.891 | 802,611 |
| 2021-10-18 | 12.380 | 12.380 | 12.270 | 12.350 | 11.776 | 727,975 |
| 2021-10-15 | 12.600 | 12.600 | 12.350 | 12.380 | 11.805 | 741,825 |
| 2021-10-14 | 12.460 | 12.560 | 12.430 | 12.500 | 11.919 | 686,400 |
← NewerPage 21 of 21 · 1,218 trading days
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.