Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	96.400	100.30	96.000	100.09	100.09	3,952,105
2023-10-26	98.770	98.770	95.900	96.820	96.820	3,226,169
2023-10-25	103.00	103.50	97.610	99.410	99.410	4,796,502
2023-10-24	94.330	101.03	93.500	100.80	100.80	6,513,218
2023-10-23	95.800	95.870	92.130	93.000	93.000	2,206,004
2023-10-20	96.600	97.620	95.670	95.990	95.990	1,215,290
2023-10-19	97.000	98.840	96.510	97.010	97.010	1,282,930
2023-10-18	97.760	99.390	97.190	97.700	97.700	1,388,436
2023-10-17	97.790	99.180	96.790	98.500	98.500	1,325,788
2023-10-16	98.970	98.970	96.360	97.570	97.570	2,569,572
2023-10-13	99.000	99.480	97.500	99.240	99.240	2,036,110
2023-10-12	100.99	101.80	98.820	99.080	99.080	2,908,962
2023-10-11	101.09	101.96	99.900	100.10	100.10	2,105,300
2023-10-10	99.960	101.07	99.300	100.47	100.47	1,784,003
2023-10-09	101.60	101.60	98.900	100.01	100.01	2,091,225
2023-09-28	104.71	105.20	100.77	101.60	101.60	2,465,738
2023-09-27	104.38	105.48	103.55	105.00	105.00	1,507,738
2023-09-26	104.27	106.39	104.11	104.11	104.11	1,143,796
2023-09-25	103.50	105.40	102.68	104.16	104.16	1,625,545
2023-09-22	102.10	104.00	101.97	103.87	103.87	1,572,588
2023-09-21	103.00	103.13	102.08	102.46	102.46	1,015,020
2023-09-20	103.39	104.05	102.51	103.56	103.56	1,516,449
2023-09-19	103.66	103.97	102.00	103.49	103.49	1,747,497
2023-09-18	103.39	104.49	103.01	103.79	103.79	2,162,611
2023-09-15	105.28	105.69	102.10	103.39	103.39	2,919,595
2023-09-14	106.50	106.94	104.87	105.70	105.70	2,114,034
2023-09-13	105.10	107.30	105.10	107.10	107.10	1,696,322
2023-09-12	107.57	107.57	105.04	106.20	106.20	2,201,057
2023-09-11	107.69	109.21	106.80	107.77	107.77	1,770,977
2023-09-08	107.73	108.68	107.11	107.82	107.82	1,250,244
2023-09-07	110.04	111.35	107.65	107.70	107.70	1,629,972
2023-09-06	112.28	113.51	109.66	110.86	110.86	1,800,771
2023-09-05	114.00	115.35	112.30	113.12	113.12	1,987,106
2023-09-04	112.29	114.50	109.60	113.20	113.20	2,908,047
2023-09-01	111.50	113.31	110.09	111.12	111.12	2,102,542
2023-08-31	107.36	111.98	104.90	111.75	111.75	4,225,333
2023-08-30	102.66	108.70	102.40	107.43	107.43	5,373,088
2023-08-29	97.680	99.860	96.890	99.300	99.300	2,601,433
2023-08-28	105.30	105.30	97.000	98.910	98.910	3,134,291
2023-08-25	102.49	102.98	98.910	99.510	99.510	1,842,677
2023-08-24	99.200	101.87	99.200	101.19	101.19	1,855,811
2023-08-23	98.840	100.30	98.000	100.00	100.00	2,704,088
2023-08-22	104.58	105.00	96.800	99.080	99.080	7,816,462
2023-08-21	108.72	109.54	104.70	105.22	105.22	2,493,780
2023-08-18	109.95	111.10	108.73	108.90	108.90	1,148,804
2023-08-17	108.21	111.51	107.65	110.16	110.16	1,664,712
2023-08-16	108.90	110.10	108.01	108.50	108.50	1,278,756
2023-08-15	108.97	110.18	107.65	109.66	109.66	1,254,836
2023-08-14	107.90	109.35	107.36	109.05	109.05	1,782,383
2023-08-11	109.88	110.50	107.51	108.77	108.77	1,806,567
2023-08-10	109.90	110.89	109.71	110.14	110.14	699,130
2023-08-09	110.69	110.69	109.72	110.02	110.02	1,121,175
2023-08-08	110.01	111.86	109.51	111.17	111.17	1,499,539
2023-08-07	111.00	111.74	109.38	110.01	110.01	2,136,052
2023-08-04	113.37	114.34	111.19	111.75	111.75	2,047,992
2023-08-03	111.97	114.35	110.91	113.35	113.35	2,157,428
2023-08-02	112.29	113.25	110.62	110.75	110.75	1,545,240
2023-08-01	113.00	115.20	112.20	112.89	112.89	1,879,568
2023-07-31	116.10	117.89	112.09	112.85	112.85	3,322,715
2023-07-28	111.06	116.42	111.01	116.22	116.22	2,438,132

← NewerPage 13 of 21 · 1,216 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.