Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	92.520	92.700	86.750	87.650	87.650	2,092,072
2024-01-19	92.000	93.560	91.610	92.730	92.730	1,373,613
2024-01-18	92.500	92.960	88.900	92.380	92.380	1,989,635
2024-01-17	93.630	94.470	93.030	93.190	93.190	1,012,870
2024-01-16	93.780	94.720	93.220	94.470	94.470	846,637
2024-01-15	93.300	94.770	92.900	94.230	94.230	1,241,020
2024-01-12	96.000	96.720	93.670	94.500	94.500	1,514,158
2024-01-11	97.120	98.060	96.670	96.720	96.720	1,416,829
2024-01-10	93.450	98.480	93.450	97.940	97.940	2,925,722
2024-01-09	93.000	94.600	92.270	94.040	94.040	1,512,743
2024-01-08	93.420	95.590	92.200	92.800	92.800	2,093,124
2024-01-05	96.300	96.300	93.300	93.420	93.420	1,898,779
2024-01-04	97.450	99.430	95.500	96.420	96.420	1,510,808
2024-01-03	99.280	100.15	97.130	97.720	97.720	1,068,095
2024-01-02	99.690	100.20	98.220	99.720	99.720	956,599
2023-12-29	99.100	100.29	98.700	99.400	99.400	1,082,092
2023-12-28	96.980	100.20	96.460	99.800	99.800	1,519,775
2023-12-27	99.110	99.430	95.920	97.300	97.300	1,466,522
2023-12-26	98.000	99.400	97.180	99.130	99.130	1,080,752
2023-12-25	95.870	98.680	95.870	98.260	98.260	1,180,290
2023-12-22	97.000	97.070	94.350	95.850	95.850	1,136,952
2023-12-21	95.050	97.480	95.030	97.110	97.110	1,318,914
2023-12-20	96.350	96.980	94.590	95.800	95.800	1,161,865
2023-12-19	98.050	98.870	95.380	96.150	96.150	2,282,906
2023-12-18	100.00	100.44	98.000	98.600	98.600	931,256
2023-12-15	100.18	100.55	98.500	100.10	100.10	1,153,049
2023-12-14	100.44	102.00	99.920	100.16	100.16	861,348
2023-12-13	103.03	103.48	99.310	99.490	99.490	1,626,442
2023-12-12	104.50	104.50	102.78	103.54	103.54	829,398
2023-12-11	102.91	104.69	102.23	104.69	104.69	1,857,723
2023-12-08	99.010	103.48	99.010	103.00	103.00	1,943,855
2023-12-07	98.660	100.40	97.890	99.440	99.440	1,038,336
2023-12-06	97.850	99.850	97.300	98.500	98.500	1,350,634
2023-12-05	98.280	99.570	98.000	98.360	98.360	1,775,090
2023-12-04	100.05	100.05	97.550	98.490	98.490	1,617,724
2023-12-01	102.46	103.40	99.350	100.09	100.09	1,828,153
2023-11-30	104.99	105.68	102.51	103.40	103.40	1,400,056
2023-11-29	103.00	108.00	102.80	105.82	105.82	2,096,800
2023-11-28	101.70	105.67	101.18	103.46	103.46	1,297,152
2023-11-27	101.50	102.77	100.05	102.43	102.43	1,558,020
2023-11-24	101.60	102.37	100.81	101.50	101.50	701,731
2023-11-23	101.08	102.31	101.00	101.92	101.92	931,982
2023-11-22	102.62	102.62	101.09	101.65	101.65	1,105,410
2023-11-21	104.60	105.03	102.82	102.90	102.90	1,506,554
2023-11-20	104.19	104.81	102.70	104.50	104.50	1,083,724
2023-11-17	104.91	105.39	103.31	104.30	104.30	924,970
2023-11-16	103.88	106.20	103.88	105.39	105.39	1,415,396
2023-11-15	106.67	106.87	104.03	104.69	104.69	1,883,151
2023-11-14	105.00	106.99	104.73	105.89	105.89	1,838,584
2023-11-13	107.55	109.00	104.00	104.77	104.77	2,842,215
2023-11-10	110.00	110.00	107.48	107.90	107.90	2,701,105
2023-11-09	110.00	111.00	109.00	110.32	110.32	2,244,728
2023-11-08	109.20	111.60	108.50	111.00	111.00	2,660,227
2023-11-07	106.02	110.05	105.50	109.50	109.50	3,242,303
2023-11-06	106.80	108.30	104.16	106.02	106.02	2,080,005
2023-11-03	105.00	105.70	104.12	104.51	104.51	1,440,373
2023-11-02	106.03	106.56	104.33	105.22	105.22	2,125,698
2023-11-01	104.95	106.38	103.98	106.09	106.09	2,592,634
2023-10-31	101.01	104.50	100.00	103.86	103.86	3,482,380
2023-10-30	99.200	100.82	98.490	100.00	100.00	1,954,244

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.