Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	160.58	166.80	160.58	165.41	117.30	2,067,263
2023-04-26	162.91	165.89	159.50	161.21	114.33	2,484,049
2023-04-25	158.66	165.25	158.66	165.15	117.12	3,824,970
2023-04-24	164.48	166.50	157.18	157.99	112.04	4,977,854
2023-04-21	165.00	167.95	163.21	164.00	116.30	3,119,445
2023-04-20	170.55	170.57	165.42	166.14	117.82	2,834,351
2023-04-19	172.00	175.00	169.90	169.90	120.49	2,966,815
2023-04-18	168.28	173.75	168.28	172.50	122.33	3,765,539
2023-04-17	180.30	182.98	172.28	172.30	122.19	3,959,680
2023-04-14	178.36	185.15	176.90	183.15	129.88	4,087,552
2023-04-13	178.00	181.00	173.64	176.02	124.83	3,991,205
2023-04-12	173.50	174.02	170.10	170.98	121.25	2,249,094
2023-04-11	174.49	175.55	172.62	174.00	123.40	1,976,970
2023-04-10	175.00	175.35	170.22	173.89	123.32	1,687,358
2023-04-07	173.74	177.24	173.53	176.66	125.28	1,169,903
2023-04-06	174.43	177.48	173.41	173.50	123.04	1,225,019
2023-04-04	178.00	178.40	173.00	175.43	124.41	2,207,038
2023-04-03	182.61	182.65	177.93	178.40	126.52	1,904,235
2023-03-31	183.37	185.17	181.40	181.85	128.96	1,211,921
2023-03-30	183.01	185.00	180.60	183.37	130.04	1,836,895
2023-03-29	179.36	184.78	177.88	184.70	130.98	2,365,636
2023-03-28	177.31	179.10	175.80	177.74	126.05	1,143,976
2023-03-27	175.85	178.88	175.06	176.70	125.31	959,274
2023-03-24	178.05	179.00	177.17	177.36	125.78	728,253
2023-03-23	177.99	181.50	176.72	178.68	126.71	767,657
2023-03-22	176.90	179.60	175.80	178.26	126.42	1,180,324
2023-03-21	175.99	177.88	174.57	177.40	125.81	1,445,731
2023-03-20	178.60	179.27	174.28	174.90	124.03	1,814,731
2023-03-17	181.10	182.97	179.00	179.96	127.62	1,638,813
2023-03-16	178.41	183.56	178.00	181.10	128.43	1,744,225
2023-03-15	182.99	182.99	177.64	177.72	126.03	1,440,520
2023-03-14	182.82	184.00	179.38	182.37	129.33	1,749,902
2023-03-13	182.58	184.39	182.00	184.17	130.61	1,096,408
2023-03-10	187.88	187.88	182.00	182.65	129.53	1,911,077
2023-03-09	184.27	188.28	182.07	188.28	133.52	1,975,517
2023-03-08	184.45	185.94	182.39	184.27	130.68	1,152,832
2023-03-07	187.99	187.99	185.00	185.06	131.24	1,413,994
2023-03-06	184.13	188.80	184.13	187.61	133.05	2,134,140
2023-03-03	186.11	190.34	183.68	184.78	131.04	2,730,739
2023-03-02	178.90	187.66	178.80	186.67	132.38	3,841,511
2023-03-01	182.64	182.64	178.28	179.80	127.51	2,811,454
2023-02-28	182.17	184.30	181.89	182.50	129.42	1,704,925
2023-02-27	181.43	183.40	180.85	182.15	129.17	1,634,417
2023-02-24	184.20	184.96	182.00	182.00	129.07	2,044,723
2023-02-23	186.01	187.46	182.61	184.00	130.49	1,992,110
2023-02-22	186.40	188.66	185.35	186.94	132.57	1,409,566
2023-02-21	189.71	189.88	185.88	187.01	132.62	1,987,347
2023-02-20	191.44	192.97	188.22	189.61	134.47	2,991,312
2023-02-17	180.43	195.35	180.00	191.09	135.52	4,047,318
2023-02-16	178.66	184.50	178.28	182.18	129.20	2,501,508
2023-02-15	181.15	181.97	177.80	179.97	127.63	1,908,114
2023-02-14	179.29	181.00	177.58	181.00	128.36	2,724,866
2023-02-13	168.95	181.51	168.95	180.09	127.71	5,020,121
2023-02-10	166.00	170.97	164.60	168.86	119.75	3,394,097
2023-02-09	166.00	166.00	163.22	165.20	117.15	2,268,733
2023-02-08	163.20	166.10	162.30	162.56	115.28	1,897,063
2023-02-07	162.32	164.48	161.28	164.00	116.30	2,398,747
2023-02-06	162.86	162.90	161.00	162.07	114.93	1,923,761
2023-02-03	163.99	164.80	161.81	162.02	114.90	2,291,725
2023-02-02	162.89	164.92	161.88	163.09	115.66	2,516,504

← NewerPage 15 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.