Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	110.00	113.70	109.25	111.62	111.62	2,055,789
2023-07-26	110.00	111.36	109.50	110.18	110.18	1,364,276
2023-07-25	111.00	113.02	108.81	110.36	110.36	2,256,695
2023-07-24	112.10	112.18	107.50	109.78	109.78	2,169,869
2023-07-21	110.68	113.67	110.50	111.52	111.52	1,258,011
2023-07-20	110.73	113.41	110.31	111.30	111.30	1,323,773
2023-07-19	110.61	111.88	110.16	110.30	110.30	1,086,776
2023-07-18	112.00	113.00	110.72	111.16	111.16	1,444,214
2023-07-17	113.51	113.51	111.02	112.65	112.65	1,245,055
2023-07-14	114.05	116.16	112.00	113.00	113.00	3,184,994
2023-07-13	108.29	114.82	108.29	114.00	114.00	5,932,176
2023-07-12	107.10	107.22	105.10	105.35	105.35	2,438,890
2023-07-11	107.12	108.86	107.01	107.22	107.22	1,033,846
2023-07-10	107.70	109.98	106.54	107.59	107.59	822,692
2023-07-07	108.06	108.88	107.05	107.22	107.22	914,932
2023-07-06	110.15	111.50	108.67	108.68	108.68	1,031,152
2023-07-05	112.41	112.45	110.40	110.83	110.83	1,318,481
2023-07-04	114.47	114.83	111.44	111.80	111.80	1,539,450
2023-07-03	112.35	116.42	112.35	114.42	114.42	1,706,264
2023-06-30	110.66	113.60	110.00	112.40	112.40	1,587,744
2023-06-29	111.69	111.74	109.00	110.00	110.00	998,947
2023-06-28	110.11	113.77	110.11	111.70	111.70	1,463,959
2023-06-27	105.93	111.88	105.93	111.00	111.00	2,501,396
2023-06-26	104.10	106.99	103.02	106.19	106.19	1,825,774
2023-06-21	108.35	109.07	105.90	105.93	105.93	2,021,591
2023-06-20	109.39	110.90	108.50	109.20	109.20	1,740,167
2023-06-19	112.36	112.64	109.39	109.93	109.93	1,889,219
2023-06-16	114.80	114.80	112.65	113.03	113.03	1,542,167
2023-06-15	112.41	115.35	111.70	114.79	114.79	1,734,968
2023-06-14	110.71	114.20	109.80	113.20	113.20	1,936,713
2023-06-13	111.00	114.89	107.60	110.30	110.30	2,830,996
2023-06-12	108.50	112.69	108.31	112.58	112.58	3,714,677
2023-06-09	115.23	115.99	108.96	108.96	108.96	6,560,264
2023-06-08	116.35	117.35	114.58	116.27	116.27	2,367,087
2023-06-07	117.55	118.29	116.66	117.35	117.35	1,257,595
2023-06-06	116.54	118.87	116.03	117.55	117.55	1,715,029
2023-06-05	122.00	122.00	116.00	117.19	117.19	2,038,439
2023-06-02	119.37	123.44	119.17	119.50	119.50	2,794,720
2023-06-01	120.84	122.80	118.78	119.86	119.86	2,429,151
2023-05-31	121.69	123.56	119.11	120.08	120.08	2,674,513
2023-05-30	121.80	122.68	120.01	121.08	121.08	2,578,974
2023-05-29	123.00	125.45	119.66	121.85	121.85	2,663,806
2023-05-26	171.87	172.50	168.30	170.00	120.56	1,692,755
2023-05-25	172.00	173.84	170.28	173.39	122.96	3,243,128
2023-05-24	172.00	173.00	169.80	170.73	121.08	1,753,955
2023-05-23	173.68	173.68	170.51	171.02	121.28	2,815,849
2023-05-22	168.30	174.19	166.02	173.86	123.30	3,672,230
2023-05-19	163.15	165.83	161.00	165.00	117.01	2,312,836
2023-05-18	164.00	164.45	160.01	163.00	115.59	1,720,369
2023-05-17	163.08	165.04	160.81	161.35	114.42	1,467,529
2023-05-16	162.00	165.79	161.53	165.31	117.23	3,142,505
2023-05-15	160.48	161.90	159.77	161.88	114.80	1,242,333
2023-05-12	162.50	164.00	161.01	161.67	114.65	1,039,208
2023-05-11	161.00	164.56	160.30	164.00	116.30	2,445,552
2023-05-10	155.29	161.01	155.00	159.82	113.34	3,240,326
2023-05-09	160.00	160.71	155.08	155.29	110.13	3,804,579
2023-05-08	163.40	164.49	161.20	161.54	114.56	1,586,841
2023-05-05	164.80	165.01	161.27	163.40	115.88	1,981,404
2023-05-04	165.36	167.49	161.11	164.27	116.50	2,598,348
2023-04-28	164.11	169.00	164.05	167.90	119.07	1,502,673

← NewerPage 14 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.