Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.430	13.470	13.270	13.350	13.350	1,215,700
2025-01-20	13.370	13.460	13.320	13.430	13.430	1,993,099
2025-01-17	13.160	13.310	13.080	13.280	13.280	1,763,680
2025-01-16	13.210	13.320	13.110	13.210	13.210	1,779,100
2025-01-15	13.220	13.280	13.140	13.200	13.200	1,407,274
2025-01-14	12.990	13.250	12.980	13.250	13.250	2,756,274
2025-01-13	12.850	13.000	12.790	12.990	12.990	1,873,949
2025-01-10	13.060	13.130	12.920	12.930	12.930	2,257,355
2025-01-09	13.230	13.270	13.060	13.070	13.070	2,814,800
2025-01-08	13.230	13.370	13.020	13.290	13.290	3,285,400
2025-01-07	13.680	13.680	13.160	13.300	13.300	5,787,976
2025-01-06	13.470	13.920	13.330	13.780	13.780	5,308,406
2025-01-03	13.410	13.720	13.320	13.400	13.400	4,218,026
2025-01-02	13.720	13.780	13.290	13.360	13.360	3,956,456
2024-12-31	13.990	14.080	13.720	13.740	13.740	3,034,500
2024-12-30	13.930	14.080	13.910	13.990	13.990	2,166,400
2024-12-27	13.760	14.030	13.740	14.000	14.000	3,089,000
2024-12-26	13.770	13.860	13.750	13.760	13.760	1,992,500
2024-12-25	13.910	13.970	13.700	13.790	13.790	2,172,700
2024-12-24	13.770	13.970	13.690	13.920	13.920	1,996,100
2024-12-23	13.970	14.050	13.720	13.730	13.730	3,489,600
2024-12-20	14.050	14.130	13.980	14.010	14.010	2,208,500
2024-12-19	13.970	14.060	13.770	14.040	14.040	3,075,600
2024-12-18	14.000	14.150	13.990	14.050	14.050	2,480,510
2024-12-17	14.360	14.490	13.960	14.000	14.000	4,322,850
2024-12-16	14.500	14.680	14.360	14.440	14.440	2,805,000
2024-12-13	14.710	14.740	14.470	14.500	14.500	4,064,400
2024-12-12	14.550	14.770	14.490	14.770	14.770	4,247,100
2024-12-11	14.400	14.620	14.360	14.550	14.550	3,123,600
2024-12-10	14.800	14.830	14.380	14.420	14.420	5,233,770
2024-12-09	14.590	14.740	14.450	14.530	14.530	3,484,200
2024-12-06	14.320	14.620	14.320	14.620	14.620	4,349,015
2024-12-05	14.350	14.420	14.200	14.400	14.400	2,574,556
2024-12-04	14.480	14.580	14.320	14.370	14.370	3,428,675
2024-12-03	14.490	14.580	14.420	14.500	14.500	3,270,474
2024-12-02	14.600	14.600	14.480	14.530	14.530	3,528,900
2024-11-29	14.300	14.570	14.300	14.510	14.510	3,622,265
2024-11-28	14.350	14.560	14.300	14.370	14.370	2,616,875
2024-11-27	14.160	14.380	13.910	14.380	14.380	3,194,600
2024-11-26	14.120	14.380	14.060	14.140	14.140	2,843,800
2024-11-25	13.920	14.220	13.920	14.200	14.200	3,312,700
2024-11-22	14.560	14.620	14.000	14.010	14.010	5,166,797
2024-11-21	14.750	14.860	14.600	14.770	14.770	4,594,613
2024-11-20	14.380	14.720	14.360	14.710	14.710	4,937,993
2024-11-19	14.350	14.500	14.180	14.410	14.410	4,981,650
2024-11-18	14.420	14.700	14.260	14.330	14.330	6,115,956
2024-11-15	14.570	14.590	14.260	14.300	14.300	4,550,800
2024-11-14	14.710	14.790	14.410	14.460	14.460	3,873,220
2024-11-13	14.790	14.920	14.450	14.710	14.710	4,671,700
2024-11-12	14.850	15.270	14.660	14.790	14.790	7,490,839
2024-11-11	14.760	14.910	14.560	14.890	14.890	5,586,103
2024-11-08	14.700	14.960	14.500	14.770	14.770	7,021,539
2024-11-07	14.170	14.650	14.120	14.630	14.630	7,002,763
2024-11-06	14.350	14.390	14.170	14.220	14.220	5,812,431
2024-11-05	14.170	14.400	14.060	14.370	14.370	6,043,645
2024-11-04	13.950	14.260	13.860	14.250	14.250	5,098,559
2024-11-01	13.920	14.150	13.770	13.990	13.990	5,748,609
2024-10-31	13.760	14.020	13.720	13.980	13.980	4,636,878
2024-10-30	13.950	14.060	13.630	13.760	13.760	4,848,700
2024-10-29	14.210	14.410	13.900	13.950	13.950	6,945,238

← NewerPage 8 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.