Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.800	21.580	19.730	20.630	20.630	58,132,967
2025-07-22	18.030	19.830	18.030	19.830	19.830	68,006,798
2025-07-21	16.480	18.030	16.480	18.030	18.030	50,917,073
2025-07-18	15.800	16.600	15.480	16.390	16.390	14,325,597
2025-07-17	15.770	15.850	15.510	15.770	15.770	9,672,600
2025-07-16	15.750	15.840	15.460	15.820	15.820	10,297,274
2025-07-15	15.500	15.910	15.430	15.630	15.630	10,204,300
2025-07-14	15.350	15.810	15.280	15.530	15.530	8,900,100
2025-07-11	15.220	15.890	15.120	15.390	15.390	10,203,200
2025-07-10	15.100	15.320	15.020	15.220	15.220	6,748,300
2025-07-09	15.420	15.430	15.000	15.050	15.050	9,270,526
2025-07-08	15.410	15.800	15.190	15.420	15.420	9,574,500
2025-07-07	15.660	16.040	15.370	15.460	15.460	14,503,827
2025-07-04	15.800	15.930	15.510	15.620	15.620	16,622,800
2025-07-03	14.710	16.090	14.580	15.810	15.810	26,819,521
2025-07-02	14.220	15.150	14.170	14.720	14.720	17,306,757
2025-07-01	14.020	14.270	13.950	14.240	14.240	5,856,500
2025-06-30	13.930	14.040	13.890	14.020	14.020	3,699,700
2025-06-27	13.850	14.010	13.820	13.970	13.970	4,288,371
2025-06-26	14.020	14.030	13.800	13.850	13.850	5,287,100
2025-06-25	14.080	14.090	13.890	14.020	14.020	5,215,000
2025-06-24	14.060	14.100	13.960	14.060	14.060	5,717,200
2025-06-23	13.800	14.080	13.750	14.060	14.060	4,652,600
2025-06-20	13.820	14.050	13.800	13.870	13.870	4,390,500
2025-06-19	14.140	14.190	13.760	13.800	13.800	5,309,900
2025-06-18	14.300	14.490	14.240	14.320	14.320	6,547,465
2025-06-17	15.020	15.160	14.330	14.490	14.490	11,349,200
2025-06-16	14.710	15.220	14.580	14.880	14.880	12,120,313
2025-06-13	15.300	15.500	14.610	14.710	14.710	12,971,500
2025-06-12	15.500	15.630	15.240	15.360	15.360	11,293,379
2025-06-11	15.630	16.000	15.330	15.520	15.520	12,156,988
2025-06-10	15.700	16.130	15.430	15.710	15.710	16,453,171
2025-06-09	14.990	16.090	14.990	15.790	15.790	21,210,510
2025-06-06	14.460	15.000	14.430	14.890	14.890	15,801,222
2025-06-05	14.580	14.950	14.320	14.380	14.380	7,658,400
2025-06-04	14.460	15.020	14.430	14.590	14.590	10,857,600
2025-06-03	14.280	14.540	14.250	14.460	14.460	7,422,600
2025-05-30	14.090	14.440	14.040	14.290	14.290	9,580,195
2025-05-29	13.950	14.100	13.850	14.090	14.090	7,022,489
2025-05-28	13.850	14.020	13.830	13.880	13.880	4,063,800
2025-05-27	13.970	14.130	13.810	13.930	13.930	8,407,800
2025-05-26	13.700	14.600	13.610	14.020	14.020	13,940,393
2025-05-23	13.930	13.970	13.780	13.790	13.790	5,616,544
2025-05-22	13.780	13.850	13.640	13.700	13.700	3,158,145
2025-05-21	13.690	13.940	13.620	13.800	13.800	5,372,260
2025-05-20	13.540	13.750	13.520	13.680	13.680	6,111,956
2025-05-19	13.680	13.720	13.430	13.500	13.500	4,854,864
2025-05-16	13.530	13.780	13.480	13.690	13.690	4,983,721
2025-05-15	13.400	13.600	13.400	13.540	13.540	3,999,821
2025-05-14	13.450	13.480	13.350	13.460	13.460	2,612,300
2025-05-13	13.490	13.490	13.400	13.450	13.450	2,431,700
2025-05-12	13.550	13.550	13.360	13.420	13.420	3,872,700
2025-05-09	13.680	13.690	13.480	13.510	13.510	4,060,508
2025-05-08	13.370	13.720	13.360	13.610	13.610	5,067,008
2025-05-07	13.490	13.530	13.330	13.410	13.410	5,311,408
2025-05-06	13.500	13.510	13.360	13.420	13.420	4,735,278
2025-04-30	13.470	13.540	13.410	13.420	13.420	2,145,200
2025-04-29	13.350	13.590	13.320	13.470	13.470	3,254,212
2025-04-28	13.470	13.550	13.250	13.370	13.370	3,664,944
2025-04-25	13.610	13.690	13.400	13.470	13.470	3,627,400

← NewerPage 6 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.