Cisen Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.720	14.050	13.650	14.050	14.050	4,881,600
2024-10-25	13.670	13.800	13.540	13.750	13.750	4,753,200
2024-10-24	13.530	13.760	13.510	13.630	13.630	3,807,718
2024-10-23	13.680	13.730	13.530	13.580	13.580	4,694,500
2024-10-22	13.420	13.670	13.390	13.640	13.640	4,762,832
2024-10-21	13.390	13.460	13.240	13.410	13.410	5,005,112
2024-10-18	13.070	13.540	13.040	13.360	13.360	6,082,586
2024-10-17	13.250	13.300	13.100	13.100	13.100	3,252,631
2024-10-16	13.120	13.300	13.080	13.230	13.230	4,096,754
2024-10-15	13.480	13.530	13.250	13.250	13.250	4,331,443
2024-10-14	13.360	13.530	13.080	13.460	13.460	5,374,388
2024-10-11	13.890	13.920	13.230	13.330	13.330	6,340,000
2024-10-10	14.050	14.370	13.740	13.890	13.890	8,137,466
2024-10-09	14.690	14.800	13.920	14.000	14.000	8,887,688
2024-10-08	15.770	15.770	14.250	14.980	14.980	12,670,362
2024-09-30	13.810	14.580	13.450	14.400	14.400	11,390,911
2024-09-27	13.100	13.430	13.100	13.410	13.410	3,695,600
2024-09-26	12.500	12.940	12.480	12.940	12.940	3,890,973
2024-09-25	12.490	12.790	12.490	12.550	12.550	5,079,307
2024-09-24	11.910	12.320	11.900	12.320	12.320	3,468,017
2024-09-23	11.880	11.970	11.820	11.850	11.850	1,752,858
2024-09-20	12.060	12.060	11.770	11.830	11.830	2,142,693
2024-09-19	11.930	12.180	11.850	12.060	12.060	1,923,455
2024-09-18	11.910	11.970	11.700	11.900	11.900	1,863,200
2024-09-13	12.080	12.140	11.860	11.910	11.910	2,233,213
2024-09-12	12.250	12.360	12.070	12.080	12.080	2,135,789
2024-09-11	12.160	12.300	12.080	12.230	12.230	2,166,700
2024-09-10	12.290	12.330	12.010	12.200	12.200	2,327,300
2024-09-09	12.370	12.450	12.220	12.280	12.280	2,456,000
2024-09-06	12.530	12.610	12.360	12.370	12.370	2,035,300
2024-09-05	12.450	12.640	12.450	12.580	12.580	2,838,400
2024-09-04	12.520	12.630	12.420	12.450	12.450	3,024,000
2024-09-03	12.500	12.750	12.460	12.590	12.590	3,343,966
2024-09-02	12.960	12.980	12.460	12.500	12.500	6,664,531
2024-08-30	12.860	13.220	12.820	13.050	13.050	5,435,600
2024-08-29	12.790	12.940	12.670	12.850	12.850	4,230,902
2024-08-28	13.120	13.140	12.550	12.870	12.870	4,858,400
2024-08-27	13.110	13.280	13.070	13.210	13.210	2,347,300
2024-08-26	13.130	13.200	12.950	13.130	13.130	2,068,700
2024-08-23	13.140	13.230	13.040	13.140	13.140	2,154,700
2024-08-22	13.220	13.290	13.100	13.140	13.140	1,445,500
2024-08-21	13.400	13.400	13.200	13.220	13.220	1,609,000
2024-08-20	13.630	13.630	13.320	13.410	13.410	2,270,200
2024-08-19	13.590	13.730	13.550	13.610	13.610	2,761,800
2024-08-16	13.640	13.700	13.480	13.620	13.620	2,372,800
2024-08-15	13.490	13.710	13.490	13.640	13.640	2,414,400
2024-08-14	13.600	13.630	13.440	13.510	13.510	2,574,000
2024-08-13	13.750	13.890	13.480	13.670	13.670	3,824,404
2024-08-12	13.460	13.770	13.370	13.610	13.610	2,826,600
2024-08-09	13.660	13.720	13.400	13.410	13.410	2,218,400
2024-08-08	13.510	13.720	13.420	13.620	13.620	2,791,445
2024-08-07	13.540	13.660	13.410	13.530	13.530	3,577,800
2024-08-06	13.240	13.610	13.240	13.600	13.600	3,782,801
2024-08-05	13.250	13.570	13.150	13.150	13.150	4,035,677
2024-08-02	13.150	13.480	13.080	13.290	13.290	3,497,700
2024-08-01	13.390	13.440	13.170	13.230	13.230	3,613,900
2024-07-31	12.880	13.350	12.810	13.320	13.320	3,552,937
2024-07-30	12.760	12.950	12.730	12.900	12.900	1,982,300
2024-07-29	13.120	13.160	12.780	12.810	12.810	3,326,971
2024-07-26	12.980	13.180	12.980	13.130	13.130	1,875,671

← NewerPage 9 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.