Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.200	24.850	23.100	23.300	23.300	63,519,867
2025-10-22	22.000	24.200	21.710	24.200	24.200	52,155,598
2025-10-21	22.580	22.980	21.890	22.000	22.000	51,108,821
2025-10-20	23.900	23.900	22.160	22.420	22.420	65,489,391
2025-10-17	21.450	23.270	21.330	23.270	23.270	55,117,625
2025-10-16	20.800	21.760	20.320	21.150	21.150	40,038,415
2025-10-15	20.020	21.480	20.010	20.800	20.800	37,160,495
2025-10-14	20.470	20.770	19.860	19.970	19.970	14,595,020
2025-10-13	19.490	20.730	19.270	20.340	20.340	14,499,473
2025-10-10	20.170	20.690	20.070	20.230	20.230	10,623,973
2025-10-09	20.700	20.700	19.900	20.200	20.200	10,511,000
2025-09-30	20.420	20.780	20.180	20.560	20.560	11,914,300
2025-09-29	19.900	20.470	19.600	20.410	20.410	12,905,800
2025-09-26	20.030	20.120	19.690	19.840	19.840	10,417,200
2025-09-25	20.490	21.110	20.280	20.300	20.300	12,908,473
2025-09-24	20.030	20.650	19.900	20.520	20.520	12,102,929
2025-09-23	20.900	21.040	19.620	20.110	20.110	20,500,992
2025-09-22	20.900	21.810	20.880	21.020	21.020	14,523,800
2025-09-19	21.340	21.590	20.720	20.890	20.890	14,172,100
2025-09-18	21.500	22.080	21.110	21.350	21.350	23,156,473
2025-09-17	21.650	21.660	21.080	21.210	21.210	14,636,071
2025-09-16	22.000	22.030	21.360	21.610	21.610	15,080,100
2025-09-15	22.010	22.750	21.890	21.950	21.950	18,835,183
2025-09-12	21.380	22.880	21.150	22.480	22.480	34,862,900
2025-09-11	20.810	21.600	20.140	21.380	21.380	20,313,229
2025-09-10	21.230	21.930	21.160	21.180	21.180	20,894,200
2025-09-09	23.030	23.250	20.940	21.100	21.100	41,180,300
2025-09-08	25.060	25.450	22.940	23.040	23.040	31,833,300
2025-09-05	25.830	26.200	24.370	25.210	25.210	28,957,900
2025-09-04	28.090	28.230	24.730	25.320	25.320	47,323,202
2025-09-03	24.730	26.900	24.540	26.900	26.900	27,012,800
2025-09-02	25.430	25.620	24.090	24.450	24.450	15,545,200
2025-09-01	25.180	25.750	24.680	25.380	25.380	21,816,657
2025-08-29	26.810	26.950	25.300	25.460	25.460	21,913,314
2025-08-28	26.780	26.810	25.580	26.580	26.580	16,114,914
2025-08-27	28.010	28.440	26.400	26.520	26.520	18,738,400
2025-08-26	29.990	30.100	28.160	28.230	28.230	16,014,900
2025-08-25	28.990	30.190	28.650	29.510	29.510	16,503,400
2025-08-22	29.950	30.500	28.450	28.640	28.640	22,582,226
2025-08-21	30.440	31.990	29.860	30.000	30.000	24,023,612
2025-08-20	33.000	33.500	30.650	30.650	30.650	23,752,745
2025-08-19	32.340	35.060	32.340	34.050	34.050	30,132,674
2025-08-18	33.740	34.210	32.140	32.990	32.990	26,204,800
2025-08-15	31.500	34.150	31.460	33.750	33.750	27,374,200
2025-08-14	32.000	32.430	31.010	31.500	31.500	18,736,849
2025-08-13	33.660	33.850	31.700	32.240	32.240	26,359,431
2025-08-12	33.900	34.520	32.150	33.470	33.470	27,155,500
2025-08-11	34.350	35.200	33.200	33.900	33.900	33,013,356
2025-08-08	32.130	34.500	30.990	33.510	33.510	41,129,500
2025-08-07	31.990	34.080	31.560	32.900	32.900	44,265,264
2025-08-06	29.500	33.040	29.500	32.490	32.490	60,507,017
2025-08-05	32.980	33.220	29.460	30.040	30.040	42,999,082
2025-08-04	30.380	32.650	28.890	32.180	32.180	49,067,515
2025-08-01	29.310	31.500	29.250	30.190	30.190	57,268,589
2025-07-31	28.790	30.850	27.000	30.010	30.010	77,302,212
2025-07-30	28.520	28.520	27.530	28.520	28.520	27,336,789
2025-07-29	25.000	25.930	25.000	25.930	25.930	16,003,521
2025-07-28	20.700	23.570	20.700	23.570	23.570	29,004,347
2025-07-25	20.410	22.130	20.410	21.430	21.430	43,879,958
2025-07-24	20.530	20.910	19.680	20.400	20.400	48,010,336

← NewerPage 5 of 21 · 1,212 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.