Proya Cosmetics Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 96.480 | 96.480 | 91.180 | 91.190 | 91.190 | 2,377,708 |
| 2024-07-22 | 98.450 | 99.000 | 95.610 | 96.210 | 96.210 | 1,721,822 |
| 2024-07-19 | 98.380 | 100.00 | 97.000 | 98.950 | 98.950 | 1,348,760 |
| 2024-07-18 | 97.180 | 99.880 | 97.000 | 98.790 | 98.790 | 1,869,656 |
| 2024-07-17 | 96.300 | 98.550 | 95.610 | 97.580 | 97.580 | 3,000,810 |
| 2024-07-16 | 104.13 | 104.64 | 96.300 | 97.130 | 97.130 | 4,943,472 |
| 2024-07-15 | 107.00 | 107.36 | 104.23 | 104.59 | 104.59 | 1,606,754 |
| 2024-07-12 | 106.15 | 107.98 | 106.15 | 107.55 | 107.55 | 1,634,641 |
| 2024-07-11 | 106.00 | 107.17 | 105.11 | 106.14 | 106.14 | 1,453,922 |
| 2024-07-10 | 103.18 | 106.56 | 102.51 | 105.69 | 105.69 | 2,223,871 |
| 2024-07-09 | 101.70 | 103.28 | 100.50 | 103.18 | 103.18 | 2,035,446 |
| 2024-07-08 | 100.99 | 102.98 | 99.300 | 101.49 | 101.49 | 2,196,091 |
| 2024-07-05 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | 0 |
| 2024-07-04 | 101.50 | 103.65 | 100.71 | 100.71 | 100.71 | 1,557,440 |
| 2024-07-03 | 105.16 | 105.92 | 101.36 | 102.20 | 102.20 | 3,060,707 |
| 2024-07-02 | 107.32 | 107.60 | 105.00 | 105.37 | 105.37 | 1,941,188 |
| 2024-07-01 | 110.56 | 110.80 | 106.67 | 107.68 | 107.68 | 2,229,311 |
| 2024-06-28 | 112.30 | 113.20 | 110.18 | 110.99 | 110.99 | 1,700,741 |
| 2024-06-27 | 113.50 | 114.50 | 112.16 | 112.61 | 112.61 | 1,854,187 |
| 2024-06-26 | 111.68 | 114.08 | 110.86 | 113.99 | 113.99 | 2,087,414 |
| 2024-06-25 | 111.88 | 112.38 | 109.80 | 110.68 | 110.68 | 2,090,338 |
| 2024-06-24 | 107.83 | 114.40 | 107.60 | 112.35 | 112.35 | 4,421,092 |
| 2024-06-21 | 107.99 | 111.49 | 106.65 | 107.11 | 107.11 | 2,077,059 |
| 2024-06-20 | 109.00 | 111.76 | 107.80 | 108.05 | 108.05 | 1,773,811 |
| 2024-06-19 | 108.50 | 110.05 | 107.20 | 109.00 | 109.00 | 1,829,860 |
| 2024-06-18 | 105.87 | 108.76 | 104.71 | 108.50 | 108.50 | 2,533,717 |
| 2024-06-17 | 106.51 | 107.77 | 104.81 | 105.89 | 105.89 | 2,901,331 |
| 2024-06-14 | 107.44 | 109.23 | 106.00 | 108.12 | 108.12 | 2,072,832 |
| 2024-06-13 | 108.60 | 108.97 | 105.65 | 108.48 | 108.48 | 2,728,349 |
| 2024-06-12 | 109.27 | 110.27 | 108.05 | 108.51 | 108.51 | 1,812,990 |
| 2024-06-11 | 109.13 | 111.00 | 108.80 | 109.97 | 109.97 | 1,375,996 |
| 2024-06-07 | 111.61 | 111.99 | 108.00 | 109.32 | 109.32 | 1,550,243 |
| 2024-06-06 | 111.28 | 112.46 | 111.23 | 111.50 | 111.50 | 1,327,748 |
| 2024-06-05 | 113.50 | 114.55 | 111.30 | 111.50 | 111.50 | 2,350,859 |
| 2024-06-04 | 110.51 | 113.50 | 110.42 | 113.00 | 113.00 | 3,001,486 |
| 2024-06-03 | 109.10 | 111.80 | 108.13 | 110.50 | 110.50 | 1,979,780 |
| 2024-05-31 | 108.00 | 110.61 | 107.94 | 108.89 | 108.89 | 1,756,174 |
| 2024-05-30 | 111.00 | 111.05 | 107.69 | 108.15 | 108.15 | 2,063,619 |
| 2024-05-29 | 110.00 | 111.17 | 109.68 | 109.70 | 109.70 | 1,689,854 |
| 2024-05-28 | 112.29 | 112.63 | 109.70 | 110.40 | 110.40 | 1,957,752 |
| 2024-05-27 | 108.98 | 112.50 | 108.60 | 112.29 | 112.29 | 2,708,841 |
| 2024-05-24 | 109.01 | 110.50 | 107.90 | 108.43 | 108.43 | 1,574,722 |
| 2024-05-23 | 108.05 | 110.30 | 107.50 | 109.92 | 109.92 | 2,338,648 |
| 2024-05-22 | 109.01 | 110.08 | 107.09 | 108.18 | 108.18 | 1,450,947 |
| 2024-05-21 | 108.34 | 109.58 | 107.55 | 108.65 | 108.65 | 1,471,154 |
| 2024-05-20 | 109.63 | 110.53 | 108.10 | 108.70 | 108.70 | 2,348,000 |
| 2024-05-17 | 109.50 | 110.56 | 107.51 | 109.54 | 109.54 | 2,412,714 |
| 2024-05-16 | 111.00 | 111.69 | 109.50 | 109.95 | 109.95 | 1,657,425 |
| 2024-05-15 | 112.06 | 113.48 | 110.53 | 110.76 | 110.76 | 1,506,580 |
| 2024-05-14 | 111.49 | 113.44 | 110.51 | 112.96 | 112.96 | 2,117,757 |
| 2024-05-13 | 111.30 | 112.83 | 109.50 | 111.89 | 111.89 | 3,120,960 |
| 2024-05-10 | 116.00 | 117.50 | 113.10 | 113.40 | 113.40 | 2,795,783 |
| 2024-05-09 | 113.58 | 115.60 | 113.58 | 115.60 | 115.60 | 1,690,228 |
| 2024-05-08 | 114.59 | 115.32 | 113.10 | 113.60 | 113.60 | 1,630,699 |
| 2024-05-07 | 114.47 | 115.97 | 114.31 | 114.60 | 114.60 | 2,458,682 |
| 2024-05-06 | 109.50 | 116.16 | 108.88 | 115.55 | 115.55 | 5,370,743 |
| 2024-04-30 | 109.69 | 111.57 | 108.08 | 109.49 | 109.49 | 1,743,956 |
| 2024-04-29 | 109.21 | 111.65 | 109.21 | 109.68 | 109.68 | 2,831,518 |
| 2024-04-26 | 111.03 | 112.50 | 108.88 | 109.10 | 109.10 | 2,743,953 |
| 2024-04-25 | 112.00 | 112.00 | 109.30 | 110.12 | 110.12 | 2,224,546 |
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.