Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	191.88	195.99	188.89	191.49	96.441	1,953,128
2022-05-05	193.03	196.67	188.10	194.55	97.982	4,974,448
2022-04-29	191.76	203.99	190.62	201.46	101.46	3,323,085
2022-04-28	198.58	201.99	194.13	195.67	98.546	2,679,418
2022-04-27	196.00	200.66	194.28	198.59	100.02	2,680,058
2022-04-26	186.14	199.99	185.85	198.06	99.750	5,095,010
2022-04-25	193.19	193.43	186.47	186.81	94.084	3,296,508
2022-04-22	188.37	196.00	185.00	193.77	97.589	5,225,136
2022-04-21	178.00	185.88	178.00	181.36	91.339	1,710,987
2022-04-20	183.88	183.88	178.99	179.35	90.327	1,579,742
2022-04-19	186.93	188.50	181.75	183.00	92.165	1,027,359
2022-04-18	180.10	188.00	180.00	187.78	94.573	830,648
2022-04-15	184.90	187.00	183.00	184.10	92.719	711,832
2022-04-14	185.99	187.50	182.70	185.76	93.555	1,141,504
2022-04-13	183.99	187.33	182.66	184.39	92.865	1,316,628
2022-04-12	177.48	186.00	177.48	185.58	93.465	1,507,737
2022-04-11	178.50	182.58	176.02	178.35	89.823	1,312,323
2022-04-08	176.00	183.00	172.81	180.47	90.891	1,745,178
2022-04-07	180.81	180.81	173.50	175.80	88.539	1,966,036
2022-04-06	189.90	189.90	179.37	181.30	91.309	2,142,050
2022-04-01	186.30	191.13	186.00	190.00	95.691	1,920,760
2022-03-31	188.00	191.78	186.22	188.53	94.950	2,410,760
2022-03-30	181.69	188.00	180.00	187.90	94.633	2,091,425
2022-03-29	184.99	185.99	181.03	182.15	91.737	1,161,566
2022-03-28	181.90	185.40	179.21	184.20	92.770	1,586,141
2022-03-25	180.33	184.00	179.21	180.52	90.916	1,357,492
2022-03-24	176.64	181.00	176.64	180.31	90.810	1,597,572
2022-03-23	174.41	179.34	172.51	178.02	89.657	1,825,818
2022-03-22	176.60	177.79	174.00	174.05	87.658	922,836
2022-03-21	173.50	177.80	170.71	177.00	89.143	2,188,916
2022-03-18	173.00	174.00	170.00	174.00	87.632	2,083,491
2022-03-17	164.85	174.04	164.01	172.01	86.630	2,764,576
2022-03-16	161.89	162.99	155.10	162.00	81.589	2,563,399
2022-03-15	170.21	171.20	158.58	159.50	80.330	3,205,779
2022-03-14	178.18	179.49	170.16	170.21	85.724	1,940,196
2022-03-11	179.94	181.21	175.57	180.10	90.705	2,320,438
2022-03-10	175.18	183.82	172.00	180.50	90.906	5,261,355
2022-03-09	168.17	169.21	161.40	167.17	84.193	4,336,827
2022-03-08	172.00	175.23	166.66	166.75	83.981	1,476,077
2022-03-07	175.50	177.99	172.81	173.60	87.431	1,611,992
2022-03-04	175.56	179.76	175.00	176.38	88.831	1,232,299
2022-03-03	182.80	182.99	176.00	176.05	88.665	1,429,651
2022-03-02	183.21	184.33	177.50	181.79	91.556	1,282,925
2022-03-01	184.91	185.88	182.23	183.58	92.457	1,698,543
2022-02-28	181.59	185.95	179.20	185.95	93.651	2,092,582
2022-02-25	181.89	186.30	181.89	182.79	92.059	1,361,637
2022-02-24	183.67	185.74	180.00	181.70	91.511	1,266,726
2022-02-23	184.03	186.48	183.00	184.86	93.102	825,073
2022-02-22	185.98	186.79	183.00	184.00	92.669	1,353,481
2022-02-21	188.63	188.99	184.02	185.87	93.611	1,094,879
2022-02-18	186.00	192.00	185.00	188.70	95.036	1,645,572
2022-02-17	186.57	188.00	183.57	186.90	94.129	1,563,609
2022-02-16	176.48	187.62	175.00	184.35	92.845	2,920,986
2022-02-15	171.21	176.29	169.71	175.97	88.625	1,593,097
2022-02-14	167.50	171.98	166.30	171.71	86.479	1,031,240
2022-02-11	168.80	171.50	166.02	168.38	84.802	1,481,058
2022-02-10	171.24	172.00	167.50	168.22	84.721	1,198,140
2022-02-09	171.85	172.00	166.99	171.19	86.217	1,541,236
2022-02-08	172.58	176.40	169.03	171.50	86.373	1,213,214
2022-02-07	171.37	176.98	170.00	172.58	86.917	1,269,570

← NewerPage 19 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.