Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	60.220	60.600	56.560	56.730	55.552	8,298,675
2026-07-16	59.670	61.060	59.460	60.220	58.970	5,617,913
2026-07-15	57.120	60.490	56.600	60.000	58.755	7,444,447
2026-07-14	56.200	57.580	55.880	57.380	57.380	5,158,760
2026-07-13	57.150	57.750	55.710	56.180	56.180	4,351,889
2026-07-10	56.510	58.540	56.180	57.720	57.720	3,709,796
2026-07-09	57.800	58.240	56.560	57.010	57.010	3,269,315
2026-07-08	57.650	60.120	57.230	57.920	57.920	3,780,122
2026-07-07	59.000	59.490	57.900	57.900	57.900	2,768,323
2026-07-06	59.760	59.900	58.160	58.860	58.860	4,587,524
2026-07-03	59.000	60.500	59.000	59.910	59.910	3,486,590
2026-07-02	60.540	60.880	58.750	58.910	58.910	4,031,266
2026-07-01	59.590	61.100	58.660	60.240	60.240	4,701,024
2026-06-30	56.750	60.000	56.370	59.920	59.920	6,358,186
2026-06-29	56.400	59.180	54.300	57.660	57.660	6,794,876
2026-06-26	56.300	57.300	54.910	56.700	56.700	5,138,359
2026-06-25	56.360	57.670	54.520	56.430	56.430	6,687,226
2026-06-24	57.610	58.340	56.100	56.550	56.550	5,366,888
2026-06-23	59.500	60.910	57.620	58.120	58.120	6,550,557
2026-06-22	64.100	64.190	59.000	60.450	60.450	10,289,702
2026-06-18	65.980	67.100	64.080	64.640	64.640	5,085,958
2026-06-17	66.200	66.580	65.200	65.990	65.990	2,977,759
2026-06-16	66.210	66.700	64.610	66.270	66.270	4,931,814
2026-06-15	67.200	67.500	65.930	66.590	66.590	4,634,190
2026-06-12	63.010	67.920	62.950	67.200	67.200	9,610,613
2026-06-11	64.420	65.280	63.400	63.400	63.400	3,796,652
2026-06-10	64.600	65.580	63.270	64.880	64.880	5,474,744
2026-06-09	65.470	67.000	64.300	64.900	64.900	6,364,984
2026-06-08	66.640	66.890	64.450	66.530	66.530	8,421,734
2026-06-05	67.730	67.950	65.150	65.780	65.780	7,130,701
2026-06-04	63.880	67.100	63.880	66.480	66.480	10,043,424
2026-06-03	64.600	64.980	62.560	64.300	64.300	7,484,543
2026-06-02	65.990	66.650	64.510	64.880	64.880	8,113,722
2026-06-01	61.300	67.520	61.250	67.130	67.130	18,737,576
2026-05-29	57.300	62.500	57.300	61.810	61.810	12,609,338
2026-05-28	59.070	59.100	57.120	57.750	57.750	4,368,701
2026-05-27	57.450	59.830	57.210	59.070	59.070	6,909,045
2026-05-26	57.500	58.580	57.300	57.780	57.780	3,012,148
2026-05-25	57.910	58.860	57.080	58.030	58.030	4,930,942
2026-05-22	57.000	59.590	56.990	58.190	58.190	9,992,563
2026-05-21	56.040	57.120	55.370	55.370	55.370	3,892,306
2026-05-20	55.800	56.330	55.020	56.040	56.040	3,133,408
2026-05-19	56.000	56.530	55.530	55.950	55.950	2,423,968
2026-05-18	56.500	56.750	55.220	56.170	56.170	3,989,298
2026-05-15	56.320	56.830	55.770	56.120	56.120	3,326,187
2026-05-14	57.700	57.800	56.110	56.450	56.450	5,580,256
2026-05-13	58.780	59.160	57.150	57.710	57.710	7,374,379
2026-05-12	60.560	60.620	58.840	58.840	58.840	6,508,464
2026-05-11	61.430	61.430	60.150	60.640	60.640	4,767,740
2026-05-08	61.550	62.260	60.990	61.420	61.420	3,269,417
2026-05-07	61.700	62.090	61.450	61.600	61.600	2,550,853
2026-05-06	61.010	62.000	61.000	61.530	61.530	3,171,249
2026-04-30	62.090	62.480	61.610	61.880	61.880	2,753,533
2026-04-29	61.300	62.550	61.280	62.270	62.270	3,684,633
2026-04-28	61.950	62.180	61.200	61.450	61.450	3,680,049
2026-04-27	60.850	62.440	60.700	62.200	62.200	5,428,136
2026-04-24	60.700	61.870	60.480	60.840	60.840	4,345,661
2026-04-23	61.000	61.770	60.570	60.760	60.760	4,706,688
2026-04-22	60.000	61.550	59.080	61.170	61.170	5,377,803
2026-04-21	60.010	60.700	59.560	60.350	60.350	2,552,849

← NewerPage 2 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.