Proya Cosmetics Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 112.00 | 112.00 | 109.30 | 110.12 | 110.12 | 2,224,546 |
| 2024-04-24 | 108.68 | 111.30 | 107.99 | 110.97 | 110.97 | 5,128,297 |
| 2024-04-23 | 103.41 | 108.30 | 103.40 | 108.25 | 108.25 | 4,712,475 |
| 2024-04-22 | 104.00 | 106.00 | 102.69 | 104.40 | 104.40 | 3,785,903 |
| 2024-04-19 | 106.95 | 108.88 | 103.54 | 103.60 | 103.60 | 6,999,987 |
| 2024-04-18 | 100.30 | 104.61 | 99.630 | 103.46 | 103.46 | 4,337,385 |
| 2024-04-17 | 100.04 | 101.50 | 98.300 | 101.10 | 101.10 | 2,550,370 |
| 2024-04-16 | 102.06 | 102.93 | 99.680 | 100.68 | 100.68 | 2,795,337 |
| 2024-04-15 | 100.00 | 102.98 | 100.00 | 102.38 | 102.38 | 2,215,464 |
| 2024-04-12 | 101.25 | 101.98 | 99.600 | 100.00 | 100.00 | 1,784,248 |
| 2024-04-11 | 97.760 | 102.50 | 97.410 | 101.99 | 101.99 | 4,039,123 |
| 2024-04-10 | 96.700 | 99.010 | 96.500 | 98.320 | 98.320 | 4,590,543 |
| 2024-04-09 | 95.210 | 96.880 | 94.310 | 95.900 | 95.900 | 2,821,496 |
| 2024-04-08 | 96.010 | 96.950 | 94.800 | 95.630 | 95.630 | 2,108,724 |
| 2024-04-03 | 96.200 | 98.580 | 96.200 | 96.860 | 96.860 | 3,040,393 |
| 2024-04-02 | 96.000 | 96.520 | 94.860 | 95.860 | 95.860 | 2,015,834 |
| 2024-04-01 | 95.950 | 96.600 | 94.970 | 96.070 | 96.070 | 2,355,573 |
| 2024-03-29 | 93.250 | 95.980 | 93.110 | 95.980 | 95.980 | 475,291 |
| 2024-03-28 | 92.280 | 94.500 | 91.400 | 93.300 | 93.300 | 1,312,638 |
| 2024-03-27 | 92.730 | 94.730 | 92.700 | 92.880 | 92.880 | 1,420,515 |
| 2024-03-26 | 94.800 | 95.000 | 92.310 | 93.140 | 93.140 | 1,599,715 |
| 2024-03-25 | 93.780 | 95.200 | 93.700 | 94.290 | 94.290 | 1,918,440 |
| 2024-03-22 | 93.850 | 95.000 | 93.500 | 94.610 | 94.610 | 2,117,270 |
| 2024-03-21 | 96.880 | 96.880 | 94.000 | 94.420 | 94.420 | 3,216,321 |
| 2024-03-20 | 96.300 | 97.370 | 95.300 | 96.240 | 96.240 | 1,572,570 |
| 2024-03-19 | 95.000 | 98.390 | 94.530 | 96.680 | 96.680 | 2,969,994 |
| 2024-03-18 | 95.000 | 95.370 | 93.470 | 95.010 | 95.010 | 2,781,275 |
| 2024-03-15 | 96.800 | 98.290 | 95.020 | 95.370 | 95.370 | 2,006,689 |
| 2024-03-14 | 96.750 | 98.610 | 95.450 | 97.050 | 97.050 | 3,629,102 |
| 2024-03-13 | 98.770 | 99.780 | 96.560 | 97.150 | 97.150 | 2,670,320 |
| 2024-03-12 | 96.990 | 99.500 | 96.460 | 99.300 | 99.300 | 3,538,528 |
| 2024-03-11 | 93.980 | 97.770 | 93.000 | 97.600 | 97.600 | 4,145,891 |
| 2024-03-08 | 92.190 | 93.800 | 91.700 | 93.640 | 93.640 | 3,491,289 |
| 2024-03-07 | 94.880 | 95.640 | 92.280 | 92.620 | 92.620 | 3,462,436 |
| 2024-03-06 | 95.580 | 96.660 | 94.050 | 95.010 | 95.010 | 3,172,755 |
| 2024-03-05 | 97.700 | 98.720 | 94.860 | 95.800 | 95.800 | 4,609,105 |
| 2024-03-04 | 100.76 | 100.80 | 97.680 | 98.980 | 98.980 | 3,719,929 |
| 2024-03-01 | 105.48 | 106.30 | 99.850 | 101.60 | 101.60 | 5,188,996 |
| 2024-02-29 | 103.00 | 107.06 | 101.60 | 106.09 | 106.09 | 5,195,249 |
| 2024-02-28 | 102.54 | 105.00 | 101.50 | 101.50 | 101.50 | 2,571,384 |
| 2024-02-27 | 101.60 | 103.49 | 101.01 | 101.92 | 101.92 | 2,416,775 |
| 2024-02-26 | 102.21 | 103.50 | 100.06 | 102.15 | 102.15 | 3,029,300 |
| 2024-02-23 | 98.800 | 103.00 | 98.240 | 102.20 | 102.20 | 2,720,113 |
| 2024-02-22 | 93.590 | 98.250 | 93.120 | 98.220 | 98.220 | 3,442,772 |
| 2024-02-21 | 93.710 | 95.650 | 92.300 | 93.620 | 93.620 | 2,954,832 |
| 2024-02-20 | 89.850 | 94.880 | 89.000 | 93.820 | 93.820 | 3,886,655 |
| 2024-02-19 | 86.580 | 89.680 | 86.580 | 89.560 | 89.560 | 2,473,227 |
| 2024-02-08 | 84.730 | 86.180 | 83.120 | 85.410 | 85.410 | 2,531,016 |
| 2024-02-07 | 82.000 | 86.800 | 81.000 | 84.560 | 84.560 | 3,079,775 |
| 2024-02-06 | 75.570 | 83.150 | 75.570 | 82.500 | 82.500 | 3,790,638 |
| 2024-02-05 | 77.980 | 80.630 | 75.010 | 78.240 | 78.240 | 3,603,757 |
| 2024-02-02 | 79.000 | 80.400 | 76.500 | 78.500 | 78.500 | 2,153,940 |
| 2024-02-01 | 81.880 | 82.330 | 79.280 | 79.530 | 79.530 | 2,320,062 |
| 2024-01-31 | 78.400 | 83.150 | 77.870 | 82.390 | 82.390 | 3,927,999 |
| 2024-01-30 | 82.600 | 82.600 | 78.520 | 78.980 | 78.980 | 4,584,402 |
| 2024-01-29 | 86.080 | 86.800 | 82.360 | 82.600 | 82.600 | 3,684,735 |
| 2024-01-26 | 88.550 | 89.230 | 84.670 | 86.680 | 86.680 | 2,915,698 |
| 2024-01-25 | 87.300 | 90.100 | 85.720 | 89.300 | 89.300 | 1,929,637 |
| 2024-01-24 | 87.730 | 89.300 | 86.790 | 88.010 | 88.010 | 2,078,330 |
| 2024-01-23 | 86.550 | 87.770 | 85.100 | 87.610 | 87.610 | 1,839,054 |
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.