Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	56.400	58.560	56.060	57.790	57.790	9,900,687
2026-10-15	55.000	57.140	54.790	56.790	55.610	6,685,405
2026-10-14	55.410	55.920	55.060	55.360	54.210	2,674,061
2026-10-13	56.360	56.360	55.200	55.410	54.259	3,684,864
2026-10-12	56.140	57.180	55.960	56.380	55.209	4,745,166
2026-10-09	55.120	56.600	54.880	56.220	56.220	5,264,497
2026-10-08	54.710	55.220	54.120	55.120	55.120	3,884,670
2026-09-30	54.000	54.890	53.780	54.700	54.700	3,586,795
2026-09-29	54.680	55.100	53.870	53.980	53.980	4,997,565
2026-09-28	56.440	57.000	54.580	54.680	54.680	5,324,549
2026-09-24	56.560	57.480	56.210	56.450	56.450	3,927,881
2026-09-23	56.500	57.770	56.100	56.790	56.790	5,775,341
2026-09-22	56.800	57.200	56.320	56.480	56.480	4,314,549
2026-09-21	55.850	57.090	55.660	56.890	56.890	6,368,830
2026-09-18	56.000	56.620	55.770	55.830	55.830	5,742,818
2026-09-17	56.030	56.390	55.260	55.650	55.650	5,053,863
2026-09-16	56.400	56.610	55.560	56.460	56.460	4,322,719
2026-09-15	56.880	57.120	56.200	56.320	56.320	3,321,195
2026-09-14	57.280	57.580	56.610	56.870	56.870	3,464,585
2026-09-11	58.210	58.380	57.070	57.210	57.210	4,475,355
2026-09-10	60.100	60.230	58.380	58.480	58.480	4,835,400
2026-09-09	61.700	61.830	60.100	60.300	60.300	4,036,273
2026-09-08	61.570	62.160	61.080	61.960	61.960	3,499,908
2026-09-07	63.040	63.620	61.600	61.600	61.600	5,166,700
2026-09-04	62.720	63.870	62.370	63.040	63.040	4,051,656
2026-09-03	62.400	63.400	62.300	62.720	62.720	4,149,134
2026-09-02	62.110	63.770	62.090	62.800	62.800	6,095,629
2026-09-01	60.300	63.090	60.170	62.620	62.620	7,951,860
2026-08-31	61.530	61.800	60.200	60.330	60.330	4,541,626
2026-08-28	62.340	62.730	61.140	61.350	61.350	6,376,275
2026-08-27	63.260	63.800	61.870	62.340	62.340	7,648,260
2026-08-26	61.200	64.490	61.200	63.260	63.260	15,813,733
2026-08-25	57.640	62.120	57.630	61.200	61.200	17,318,547
2026-08-24	56.880	57.580	56.180	56.560	56.560	3,027,530
2026-08-21	57.700	57.710	56.800	57.000	57.000	2,507,138
2026-08-20	56.010	58.190	56.010	57.390	57.390	6,128,634
2026-08-19	56.710	57.470	55.530	55.640	55.640	5,473,350
2026-08-18	56.790	57.250	56.320	56.700	56.700	2,564,833
2026-08-17	57.000	57.000	55.960	56.870	56.870	5,037,218
2026-08-14	58.380	58.530	56.960	57.180	57.180	5,240,675
2026-08-13	58.620	59.360	58.300	58.530	58.530	3,733,944
2026-08-12	58.700	59.870	58.410	58.880	58.880	3,279,984
2026-08-11	59.100	60.960	58.520	58.890	58.890	6,350,296
2026-08-10	57.790	59.600	57.460	59.030	59.030	6,286,484
2026-08-07	57.900	57.930	57.030	57.720	57.720	4,075,287
2026-08-06	58.990	59.120	57.330	57.900	57.900	5,251,564
2026-08-05	58.980	60.110	58.120	58.900	58.900	6,363,937
2026-08-04	60.900	61.200	58.810	58.990	58.990	5,915,160
2026-08-03	61.280	61.970	60.580	60.800	60.800	3,645,636
2026-07-31	60.800	62.370	60.450	61.290	61.290	5,068,724
2026-07-30	62.010	63.860	61.110	61.800	61.800	7,329,128
2026-07-29	60.300	62.160	60.000	61.130	61.130	6,680,367
2026-07-28	58.130	60.650	57.750	60.260	60.260	5,586,317
2026-07-27	56.400	58.980	56.160	58.740	58.740	5,010,633
2026-07-24	57.860	58.260	56.200	56.250	56.250	3,237,717
2026-07-23	57.800	58.500	57.140	58.280	58.280	3,514,816
2026-07-22	56.500	58.490	56.060	58.490	58.490	5,646,469
2026-07-21	57.500	59.310	57.290	57.810	56.610	5,961,728
2026-07-20	56.730	58.080	56.480	57.500	56.306	4,404,855

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	1.2180 CNY
2022-05-30	1.2040 CNY
2021-06-02	0.7200 CNY
2020-05-13	0.5900 CNY
2019-05-14	0.4300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.