Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	164.70	166.66	162.82	163.18	115.72	2,804,592
2023-01-31	166.14	169.39	164.49	164.99	117.01	4,197,383
2023-01-30	168.06	168.87	165.20	165.30	117.23	2,325,050
2023-01-20	167.20	168.19	164.58	165.81	117.59	2,091,700
2023-01-19	166.66	168.19	166.30	167.92	119.08	1,110,804
2023-01-18	168.00	168.88	166.71	167.90	119.07	1,613,308
2023-01-17	168.00	169.51	166.20	168.27	119.33	2,604,155
2023-01-16	168.89	173.93	167.42	167.89	119.06	3,658,967
2023-01-13	167.60	168.98	165.16	168.79	119.70	1,132,586
2023-01-12	168.70	169.75	166.11	166.61	118.15	1,362,169
2023-01-11	171.08	172.72	168.50	169.02	119.86	1,675,665
2023-01-10	171.20	172.00	169.17	171.23	121.43	1,096,173
2023-01-09	169.02	172.29	167.90	171.31	121.49	1,459,512
2023-01-06	170.60	172.00	168.26	169.00	119.85	2,240,205
2023-01-05	167.00	172.39	166.40	170.99	121.26	2,671,576
2023-01-04	167.50	168.98	165.00	167.42	118.73	1,175,949
2023-01-03	167.45	169.93	166.10	167.39	118.71	1,426,370
2022-12-30	168.51	168.78	166.01	167.48	118.77	1,109,427
2022-12-29	164.17	168.50	164.11	168.26	119.32	1,697,525
2022-12-28	163.10	166.40	162.78	165.29	117.22	1,574,325
2022-12-27	160.00	166.60	159.01	164.36	116.56	2,060,212
2022-12-26	159.02	159.99	157.85	159.47	113.09	1,114,248
2022-12-23	157.01	160.10	156.05	158.82	112.63	898,380
2022-12-22	157.00	160.30	156.40	158.30	112.26	2,002,880
2022-12-21	160.00	160.00	156.28	157.25	111.52	1,096,050
2022-12-20	162.09	162.09	158.02	158.10	112.12	1,482,441
2022-12-19	162.00	163.53	160.50	161.83	114.76	1,602,080
2022-12-16	165.50	165.56	161.60	163.66	116.06	2,225,655
2022-12-15	167.58	167.73	163.25	167.73	118.95	1,850,545
2022-12-14	160.96	166.50	160.50	165.07	117.06	2,197,298
2022-12-13	162.27	163.19	159.37	161.50	114.53	1,816,220
2022-12-12	161.93	164.38	160.01	162.56	115.28	2,108,078
2022-12-09	162.11	164.37	160.00	162.18	115.01	3,045,919
2022-12-08	164.80	165.50	159.76	163.64	116.05	3,247,976
2022-12-07	167.10	168.87	165.16	165.46	117.34	2,664,305
2022-12-06	166.10	173.20	166.10	168.19	119.28	2,966,030
2022-12-05	173.15	174.50	166.00	166.05	117.76	3,092,265
2022-12-02	171.88	174.90	171.50	173.56	123.08	1,504,706
2022-12-01	170.53	175.98	170.53	173.10	122.76	2,244,533
2022-11-30	171.30	171.30	167.25	169.58	120.26	1,212,117
2022-11-29	171.52	172.91	169.80	171.03	121.29	2,092,220
2022-11-28	167.30	169.99	166.50	169.48	120.19	1,380,433
2022-11-25	167.81	169.50	165.50	168.74	119.67	1,035,732
2022-11-24	168.61	170.87	167.01	168.03	119.16	878,817
2022-11-23	167.00	171.25	166.79	169.30	120.06	1,653,045
2022-11-22	167.62	170.99	167.30	168.00	119.14	1,547,434
2022-11-21	167.01	168.89	165.10	168.28	119.34	1,527,380
2022-11-18	168.30	171.00	167.00	168.15	119.25	1,820,285
2022-11-17	166.92	168.59	165.60	167.34	118.67	1,395,335
2022-11-16	169.10	171.99	166.16	168.20	119.28	1,798,323
2022-11-15	165.20	171.45	165.00	169.79	120.41	3,478,454
2022-11-14	173.98	174.68	164.00	164.78	116.86	4,056,763
2022-11-11	176.50	177.77	171.28	172.02	121.99	2,454,299
2022-11-10	172.66	174.48	170.20	174.00	123.40	1,284,617
2022-11-09	174.90	176.12	172.60	173.32	122.91	1,058,197
2022-11-08	176.22	177.40	172.60	175.98	124.80	1,853,623
2022-11-07	175.74	179.96	174.30	175.94	124.77	2,800,371
2022-11-04	171.48	177.87	171.42	175.85	124.71	2,402,950
2022-11-03	175.00	175.90	172.60	173.14	122.79	2,215,740
2022-11-02	169.10	179.50	168.44	177.16	125.64	4,794,035

← NewerPage 16 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.