Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.510	13.720	13.470	13.640	13.640	4,292,800
2025-04-23	13.620	13.700	13.470	13.490	13.490	4,220,083
2025-04-22	13.560	13.710	13.160	13.690	13.690	8,478,820
2025-04-21	13.800	13.930	13.710	13.890	13.890	3,020,500
2025-04-18	13.830	13.990	13.790	13.810	13.810	2,280,656
2025-04-17	13.680	13.910	13.650	13.860	13.860	2,119,700
2025-04-16	13.830	13.940	13.570	13.770	13.770	2,682,500
2025-04-15	13.800	13.950	13.550	13.940	13.940	3,848,600
2025-04-14	13.600	13.810	13.480	13.720	13.720	3,443,200
2025-04-11	13.450	13.640	13.410	13.460	13.460	2,821,893
2025-04-10	13.500	13.670	13.460	13.570	13.570	3,644,514
2025-04-09	13.260	13.430	12.860	13.370	13.370	5,224,014
2025-04-08	12.970	13.640	12.960	13.410	13.410	8,955,100
2025-04-07	13.840	13.840	12.860	12.900	12.900	9,124,679
2025-04-03	14.220	14.480	14.110	14.290	14.290	4,874,900
2025-04-02	14.250	14.500	14.220	14.280	14.280	5,015,399
2025-04-01	13.700	14.330	13.690	14.250	14.250	7,764,200
2025-03-31	13.930	14.060	13.590	13.700	13.700	4,343,200
2025-03-28	13.960	14.350	13.950	14.000	14.000	8,599,424
2025-03-27	13.800	13.940	13.680	13.900	13.900	3,296,000
2025-03-26	13.830	13.900	13.750	13.770	13.770	1,938,900
2025-03-25	13.750	13.820	13.610	13.810	13.810	2,440,100
2025-03-24	13.700	13.780	13.520	13.710	13.710	2,452,900
2025-03-21	13.800	13.910	13.650	13.700	13.700	2,609,066
2025-03-20	13.960	13.960	13.760	13.790	13.790	2,684,882
2025-03-19	13.830	13.930	13.760	13.900	13.900	2,952,204
2025-03-18	13.620	13.960	13.620	13.780	13.780	3,750,300
2025-03-17	13.600	13.680	13.560	13.630	13.630	2,471,374
2025-03-14	13.310	13.600	13.310	13.600	13.600	3,541,582
2025-03-13	13.350	13.380	13.260	13.350	13.350	2,568,674
2025-03-12	13.450	13.480	13.330	13.360	13.360	2,400,566
2025-03-11	13.400	13.460	13.330	13.450	13.450	2,086,753
2025-03-10	13.330	13.500	13.320	13.460	13.460	2,690,897
2025-03-07	13.360	13.440	13.310	13.350	13.350	2,887,638
2025-03-06	13.320	13.390	13.270	13.360	13.360	2,224,700
2025-03-05	13.500	13.510	13.280	13.300	13.300	2,195,772
2025-03-04	13.420	13.510	13.370	13.490	13.490	3,152,172
2025-03-03	13.190	13.420	13.190	13.390	13.390	4,120,550
2025-02-28	13.260	13.350	13.160	13.190	13.190	3,252,218
2025-02-27	13.210	13.310	13.140	13.300	13.300	2,967,003
2025-02-26	13.120	13.220	13.120	13.210	13.210	2,449,234
2025-02-25	13.230	13.250	13.120	13.130	13.130	2,205,647
2025-02-24	13.160	13.300	13.140	13.240	13.240	2,265,700
2025-02-21	13.240	13.300	13.120	13.210	13.210	2,209,388
2025-02-20	13.120	13.320	13.100	13.240	13.240	2,246,800
2025-02-19	13.200	13.210	13.080	13.110	13.110	3,025,838
2025-02-18	13.420	13.430	13.120	13.150	13.150	3,006,065
2025-02-17	13.390	13.500	13.310	13.410	13.410	2,463,057
2025-02-14	13.260	13.440	13.260	13.390	13.390	2,393,779
2025-02-13	13.320	13.430	13.280	13.280	13.280	2,749,000
2025-02-12	13.390	13.420	13.290	13.350	13.350	2,502,048
2025-02-11	13.430	13.460	13.330	13.380	13.380	2,470,260
2025-02-10	13.430	13.470	13.230	13.470	13.470	6,010,983
2025-02-07	13.710	13.830	13.610	13.670	13.670	3,196,733
2025-02-06	13.660	13.790	13.550	13.720	13.720	3,086,300
2025-02-05	13.600	13.660	13.430	13.660	13.660	2,607,400
2025-01-27	13.400	13.660	13.400	13.550	13.550	2,341,000
2025-01-24	13.340	13.380	13.180	13.380	13.380	1,656,100
2025-01-23	13.370	13.460	13.330	13.360	13.360	1,802,065
2025-01-22	13.330	13.370	13.250	13.320	13.320	1,736,015

← NewerPage 7 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.