Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	175.73	178.57	173.31	178.48	126.57	1,729,455
2022-07-29	174.81	179.00	173.13	176.26	125.00	2,072,035
2022-07-28	178.00	178.50	173.66	175.65	124.57	2,406,556
2022-07-27	176.80	182.58	174.88	178.35	126.48	3,416,483
2022-07-26	166.90	174.61	166.08	174.37	123.66	3,763,795
2022-07-25	167.65	168.18	165.30	166.80	118.29	2,042,874
2022-07-22	162.62	166.92	160.71	166.20	117.86	2,565,252
2022-07-21	163.74	166.50	163.25	165.04	117.04	1,637,729
2022-07-20	159.70	165.98	159.70	165.13	117.10	2,186,686
2022-07-19	157.23	159.87	157.10	158.80	112.62	1,276,759
2022-07-18	160.00	161.56	156.58	157.50	111.69	2,208,390
2022-07-15	158.99	162.79	157.18	160.97	114.15	2,073,030
2022-07-14	154.77	159.27	153.10	158.17	112.17	2,249,177
2022-07-13	154.05	156.55	153.50	154.78	109.77	2,115,471
2022-07-12	153.76	156.74	152.74	153.31	108.72	2,304,856
2022-07-11	156.00	158.00	152.64	155.15	110.03	2,087,461
2022-07-08	158.36	161.00	155.20	156.00	110.63	2,638,004
2022-07-07	161.32	161.75	156.04	158.84	112.64	2,738,860
2022-07-06	160.00	162.78	158.33	159.82	113.34	1,766,559
2022-07-05	168.00	168.59	161.06	162.00	114.89	2,089,679
2022-07-04	162.79	167.89	159.20	167.42	118.73	3,349,067
2022-07-01	165.00	165.00	158.16	158.61	112.48	2,173,638
2022-06-30	164.00	166.99	163.80	165.18	117.14	2,896,350
2022-06-29	163.32	165.85	162.01	163.42	115.89	3,179,373
2022-06-28	159.96	162.70	158.89	162.29	115.09	1,989,524
2022-06-27	156.70	161.50	155.56	160.05	113.50	2,610,178
2022-06-24	158.00	158.30	153.50	156.77	111.18	2,299,354
2022-06-23	153.76	157.78	152.50	157.20	111.48	2,767,287
2022-06-22	156.10	157.49	151.20	152.90	108.43	4,193,610
2022-06-21	156.00	158.88	155.02	156.10	110.70	3,239,860
2022-06-20	161.60	162.50	156.30	156.57	111.03	3,671,564
2022-06-17	158.00	163.80	156.85	161.56	114.57	3,447,416
2022-06-16	158.85	163.18	156.02	159.95	113.43	3,459,853
2022-06-15	162.00	164.02	159.09	159.17	112.88	2,176,820
2022-06-14	159.08	161.52	156.36	160.85	114.07	1,912,465
2022-06-13	158.89	161.11	157.02	160.17	113.59	2,340,108
2022-06-10	156.50	160.60	154.50	159.84	113.35	2,911,066
2022-06-09	159.68	160.00	155.60	157.05	111.37	2,803,729
2022-06-08	161.42	163.88	157.78	159.68	113.24	2,888,006
2022-06-07	158.60	164.83	156.80	161.15	114.28	3,202,784
2022-06-06	153.32	165.58	149.80	158.52	112.42	4,082,440
2022-06-02	149.00	154.79	149.00	153.23	108.67	3,057,366
2022-06-01	154.52	155.09	150.06	150.33	106.61	2,792,358
2022-05-31	152.03	155.52	145.63	155.50	110.28	3,078,714
2022-05-30	151.80	157.60	148.47	151.05	107.12	2,661,582
2022-05-27	201.88	210.50	198.21	209.31	105.42	4,020,191
2022-05-26	194.02	198.53	192.01	198.34	99.891	2,217,700
2022-05-25	190.27	193.20	186.50	193.00	97.202	2,124,661
2022-05-24	198.43	198.87	189.00	189.00	95.187	1,780,618
2022-05-23	195.90	197.60	193.23	195.75	98.587	1,907,493
2022-05-20	193.99	202.50	193.99	196.94	99.186	2,931,405
2022-05-19	192.00	194.70	191.11	193.26	97.332	1,314,771
2022-05-18	195.99	196.98	191.31	193.02	97.212	1,527,949
2022-05-17	191.27	196.90	190.51	195.73	98.576	1,411,337
2022-05-16	192.21	195.00	188.92	191.99	96.693	1,865,935
2022-05-13	194.74	196.88	191.01	192.99	97.197	1,497,998
2022-05-12	197.00	197.08	191.00	194.44	97.927	1,679,957
2022-05-11	196.39	200.80	191.23	199.48	100.47	2,643,947
2022-05-10	184.35	195.88	182.79	193.97	97.690	2,589,706
2022-05-09	187.66	195.19	187.00	188.74	95.056	1,790,620

← NewerPage 18 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.