Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	15.910	16.040	15.620	15.740	15.740	8,152,200
2026-04-20	15.960	16.100	15.860	15.990	15.990	5,214,502
2026-04-17	16.300	16.320	15.920	16.020	16.020	8,640,000
2026-04-16	16.310	16.390	16.130	16.350	16.350	7,698,700
2026-04-15	16.360	16.650	16.090	16.410	16.410	17,441,800
2026-04-14	16.060	16.240	15.750	16.220	16.220	12,198,605
2026-04-13	16.290	16.380	15.940	16.030	16.030	10,313,000
2026-04-10	15.800	17.300	15.760	16.340	16.340	22,511,025
2026-04-09	16.210	16.530	15.760	15.810	15.810	14,492,146
2026-04-08	16.640	16.680	16.180	16.350	16.350	12,405,700
2026-04-07	16.350	16.520	15.870	16.340	16.340	11,140,527
2026-04-03	16.880	17.090	16.340	16.360	16.360	19,931,200
2026-04-02	17.500	17.850	17.400	17.630	17.630	18,448,052
2026-04-01	16.800	17.710	16.800	17.670	17.670	21,254,300
2026-03-31	16.860	17.180	16.800	16.830	16.830	8,330,600
2026-03-30	16.380	17.010	16.360	16.850	16.850	8,979,200
2026-03-27	15.720	16.650	15.700	16.600	16.600	9,236,300
2026-03-26	16.030	16.280	15.820	15.840	15.840	3,890,299
2026-03-25	15.980	16.050	15.830	16.020	16.020	4,809,400
2026-03-24	15.440	15.930	15.420	15.920	15.920	7,726,765
2026-03-23	15.900	15.910	15.110	15.230	15.230	8,640,600
2026-03-20	16.640	16.740	16.090	16.120	16.120	6,912,200
2026-03-19	16.800	16.880	16.500	16.560	16.560	4,221,000
2026-03-18	16.840	16.950	16.730	16.950	16.950	3,249,000
2026-03-17	17.000	17.220	16.810	16.830	16.830	4,217,011
2026-03-16	17.060	17.150	16.910	17.000	17.000	3,736,600
2026-03-13	17.100	17.360	16.950	17.090	17.090	4,666,400
2026-03-12	17.100	17.230	17.030	17.090	17.090	4,060,200
2026-03-11	17.240	17.400	17.100	17.180	17.180	4,022,743
2026-03-10	17.020	17.290	17.000	17.210	17.210	5,581,474
2026-03-09	16.800	17.000	16.710	16.910	16.910	4,729,700
2026-03-06	16.510	17.000	16.470	16.980	16.980	7,215,646
2026-03-05	16.390	16.650	16.370	16.550	16.550	5,020,644
2026-03-04	16.470	16.580	16.140	16.260	16.260	7,031,600
2026-03-03	16.890	17.130	16.570	16.580	16.580	7,978,918
2026-03-02	17.270	17.300	16.830	16.900	16.900	9,755,500
2026-02-27	17.270	17.450	17.270	17.450	17.450	3,903,400
2026-02-26	17.430	17.530	17.310	17.380	17.380	4,800,500
2026-02-25	17.250	17.490	17.250	17.330	17.330	5,270,402
2026-02-24	17.200	17.330	17.130	17.280	17.280	4,503,312
2026-02-13	17.190	17.290	17.140	17.150	17.150	4,104,200
2026-02-12	17.480	17.480	17.190	17.210	17.210	5,711,943
2026-02-11	17.550	17.580	17.410	17.440	17.440	4,835,000
2026-02-10	17.520	17.780	17.400	17.580	17.580	6,483,373
2026-02-09	17.420	17.540	17.380	17.500	17.500	6,232,299
2026-02-06	17.360	17.720	17.360	17.450	17.450	11,178,300
2026-02-05	17.300	17.430	17.220	17.260	17.260	6,859,500
2026-02-04	17.210	17.330	17.050	17.310	17.310	6,688,573
2026-02-03	17.150	17.270	17.010	17.240	17.240	7,431,400
2026-02-02	17.400	17.550	17.090	17.100	17.100	8,281,400
2026-01-30	17.720	17.930	17.370	17.490	17.490	10,214,183
2026-01-29	17.900	17.980	17.450	17.670	17.670	10,469,484
2026-01-28	18.730	18.800	17.920	17.980	17.980	18,710,400
2026-01-27	19.250	19.300	18.260	18.700	18.700	21,520,600
2026-01-26	18.800	19.220	18.670	19.010	19.010	21,415,800
2026-01-23	18.480	18.850	18.480	18.800	18.800	13,893,000
2026-01-22	18.390	18.500	18.260	18.460	18.460	7,626,900
2026-01-21	18.150	18.580	18.100	18.450	18.450	11,776,200
2026-01-20	18.060	18.600	18.030	18.300	18.300	15,526,105
2026-01-19	18.100	18.180	17.970	18.050	18.050	8,515,300

← NewerPage 3 of 5 · 243 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.