Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.100	18.180	17.970	18.050	18.050	8,515,300
2026-01-16	18.270	18.400	17.900	18.180	18.180	13,998,305
2026-01-15	18.450	18.510	18.090	18.250	18.250	10,315,545
2026-01-14	18.400	18.840	18.250	18.470	18.470	19,884,400
2026-01-13	18.580	19.030	18.410	18.430	18.430	21,312,200
2026-01-12	18.710	18.900	18.440	18.570	18.570	15,112,500
2026-01-09	18.410	18.860	18.300	18.830	18.830	19,277,501
2026-01-08	18.290	18.600	18.260	18.430	18.430	11,025,242
2026-01-07	18.240	18.430	18.130	18.270	18.270	12,183,600
2026-01-06	18.240	18.250	18.050	18.170	18.170	10,786,300
2026-01-05	17.420	18.250	17.420	18.210	18.210	20,442,710
2025-12-31	17.490	17.490	17.280	17.320	17.320	7,132,300
2025-12-30	17.530	17.600	17.320	17.490	17.490	8,342,100
2025-12-29	17.870	17.900	17.480	17.510	17.510	10,307,100
2025-12-26	18.020	18.150	17.810	17.850	17.850	10,003,200
2025-12-25	18.070	18.090	17.850	18.000	18.000	8,237,768
2025-12-24	17.770	18.070	17.680	18.050	18.050	8,962,144
2025-12-23	18.070	18.270	17.710	17.810	17.810	10,438,499
2025-12-22	18.130	18.230	17.950	18.040	18.040	9,604,900
2025-12-19	17.780	18.120	17.770	18.090	18.090	11,745,400
2025-12-18	17.750	18.010	17.720	17.760	17.760	10,347,600
2025-12-17	17.780	17.880	17.370	17.690	17.690	12,850,550
2025-12-16	18.040	18.130	17.470	17.610	17.610	9,768,169
2025-12-15	17.830	18.120	17.830	17.880	17.880	6,820,000
2025-12-12	18.100	18.150	17.770	18.030	18.030	9,412,700
2025-12-11	18.230	18.500	18.010	18.130	18.130	8,172,483
2025-12-10	18.140	18.340	18.050	18.210	18.210	6,877,083
2025-12-09	18.150	18.380	18.070	18.130	18.130	7,938,500
2025-12-08	18.430	18.520	18.170	18.230	18.230	10,640,200
2025-12-05	18.180	18.570	17.890	18.330	18.330	10,116,901
2025-12-04	18.360	18.470	18.130	18.180	18.180	6,393,700
2025-12-03	18.400	18.550	18.190	18.350	18.350	7,916,500
2025-12-02	18.760	18.780	18.330	18.460	18.460	8,075,400
2025-12-01	18.710	18.860	18.600	18.750	18.750	8,216,000
2025-11-28	18.860	18.900	18.500	18.700	18.700	8,989,300
2025-11-27	18.730	18.980	18.560	18.860	18.860	9,781,700
2025-11-26	18.700	19.450	18.690	18.730	18.730	15,926,966
2025-11-25	18.360	18.990	18.320	18.880	18.880	14,591,800
2025-11-24	18.380	18.480	18.090	18.360	18.360	13,332,436
2025-11-21	18.920	19.140	18.200	18.300	18.300	17,295,944
2025-11-20	19.530	19.830	19.010	19.010	19.010	16,138,491
2025-11-19	20.400	20.550	19.320	19.640	19.640	23,224,499
2025-11-18	21.180	21.340	20.360	20.650	20.650	24,518,400
2025-11-17	21.880	21.980	21.200	21.290	21.290	34,355,872
2025-11-14	20.820	21.990	20.600	21.620	21.620	45,654,638
2025-11-13	21.380	21.390	20.730	21.010	21.010	29,788,338
2025-11-12	21.200	21.590	21.080	21.300	21.300	26,003,800
2025-11-11	21.080	21.360	20.720	21.290	21.290	24,879,238
2025-11-10	20.600	21.800	20.600	21.080	21.080	28,448,988
2025-11-07	20.630	21.210	20.250	20.380	20.380	17,729,690
2025-11-06	20.940	20.980	20.500	20.760	20.760	17,428,200
2025-11-05	20.540	21.680	20.540	21.200	21.200	22,632,095
2025-11-04	21.440	21.490	20.750	20.930	20.930	21,025,996
2025-11-03	21.200	21.900	20.890	21.660	21.660	37,349,929
2025-10-31	19.700	21.580	19.690	21.210	21.210	44,765,847
2025-10-30	20.650	20.660	19.710	19.720	19.720	27,213,476
2025-10-29	20.550	20.940	20.100	20.890	20.890	26,317,345
2025-10-28	22.100	22.100	20.450	20.540	20.540	42,175,309
2025-10-27	23.260	23.260	22.190	22.300	22.300	43,677,670
2025-10-24	23.000	23.500	22.420	23.230	23.230	41,717,529

← NewerPage 4 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.