Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	168.81	171.66	164.50	170.83	121.15	2,811,954
2022-10-31	168.99	171.80	163.11	167.15	118.54	3,265,711
2022-10-28	163.00	173.73	163.00	166.46	118.05	2,960,476
2022-10-27	171.70	174.00	162.00	163.54	115.98	5,242,006
2022-10-26	160.72	174.99	160.62	174.20	123.54	5,034,650
2022-10-25	158.04	163.77	158.04	159.95	113.43	3,517,859
2022-10-24	169.42	170.00	160.00	160.31	113.69	3,898,738
2022-10-21	173.77	175.00	170.00	170.60	120.98	1,721,855
2022-10-20	170.93	177.63	169.73	172.96	122.66	2,248,337
2022-10-19	171.30	172.50	168.99	171.44	121.58	2,163,627
2022-10-18	175.50	179.88	168.68	170.53	120.93	2,963,921
2022-10-17	173.72	176.15	171.67	175.37	124.37	2,082,833
2022-10-14	170.97	176.50	169.50	173.27	122.88	1,983,576
2022-10-13	171.28	174.00	169.61	170.08	120.62	1,483,773
2022-10-12	170.40	172.00	167.30	171.30	121.48	2,152,789
2022-10-11	168.99	172.61	167.31	170.49	120.91	2,521,957
2022-10-10	161.15	175.17	161.15	168.98	119.84	4,062,580
2022-09-30	162.17	166.63	162.00	162.93	115.54	1,470,959
2022-09-29	162.52	169.21	161.46	163.50	115.95	2,294,552
2022-09-28	158.50	164.07	158.50	161.40	114.46	1,735,055
2022-09-27	156.84	161.00	155.15	160.60	113.89	2,334,859
2022-09-26	154.67	160.49	154.67	156.81	111.20	3,263,626
2022-09-23	155.87	158.29	153.56	155.98	110.62	1,143,780
2022-09-22	154.02	162.00	153.43	156.56	111.03	1,772,300
2022-09-21	163.42	166.82	155.60	155.77	110.47	2,918,934
2022-09-20	160.12	161.31	156.20	158.58	112.46	1,407,158
2022-09-19	158.50	160.66	155.00	159.60	113.18	3,229,543
2022-09-16	161.60	164.83	158.43	158.43	112.35	2,433,670
2022-09-15	162.77	164.15	160.07	160.67	113.94	2,089,843
2022-09-14	160.20	166.00	158.05	162.77	115.43	2,315,362
2022-09-13	159.29	161.40	154.50	160.22	113.62	2,433,613
2022-09-09	153.65	161.05	153.65	158.50	112.40	2,354,217
2022-09-08	151.53	156.57	150.50	154.93	109.87	2,517,767
2022-09-07	153.02	154.40	150.54	151.06	107.13	2,561,889
2022-09-06	156.30	156.44	152.00	154.28	109.41	2,679,474
2022-09-05	156.11	157.50	154.00	155.70	110.42	1,813,792
2022-09-02	159.81	162.48	156.50	157.70	111.84	1,604,947
2022-09-01	160.35	163.79	159.77	161.25	114.35	1,788,637
2022-08-31	159.85	162.88	158.67	160.00	113.47	1,705,928
2022-08-30	161.30	162.30	158.68	159.91	113.40	1,867,138
2022-08-29	162.86	166.50	160.00	161.46	114.50	3,390,094
2022-08-26	163.33	174.99	163.33	165.50	117.37	4,557,533
2022-08-25	161.56	167.20	161.50	162.80	115.45	2,095,933
2022-08-24	163.98	166.35	161.58	162.42	115.18	2,145,080
2022-08-23	168.00	168.75	162.65	164.37	116.57	2,079,445
2022-08-22	163.50	167.80	161.01	166.37	117.98	1,862,053
2022-08-19	165.00	165.40	160.06	163.70	116.09	2,419,100
2022-08-18	168.00	169.20	164.51	164.85	116.91	1,919,065
2022-08-17	169.40	172.10	167.11	168.98	119.84	1,318,928
2022-08-16	167.56	169.40	165.60	169.00	119.85	1,197,954
2022-08-15	171.48	172.37	167.28	167.90	119.07	2,869,367
2022-08-12	172.83	173.70	171.11	172.43	122.28	1,183,354
2022-08-11	173.67	174.49	170.12	172.05	122.01	1,423,830
2022-08-10	173.00	175.60	171.61	173.00	122.69	936,111
2022-08-09	173.50	174.57	171.00	174.00	123.40	1,071,821
2022-08-08	174.65	179.00	171.90	173.51	123.05	2,045,804
2022-08-05	174.70	177.58	172.31	174.75	123.93	1,381,171
2022-08-04	179.56	180.40	171.71	174.65	123.86	2,403,220
2022-08-03	178.88	182.99	177.00	177.80	126.09	1,675,480
2022-08-02	177.00	185.34	176.01	179.70	127.44	2,545,249

← NewerPage 17 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.