Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	174.90	174.90	168.20	169.05	85.140	1,191,239
2022-01-27	173.37	175.55	170.00	170.31	85.774	1,598,770
2022-01-26	172.34	177.00	172.34	172.97	87.114	1,583,374
2022-01-25	176.00	177.98	171.58	171.93	86.590	1,280,930
2022-01-24	178.93	179.48	175.64	176.50	88.892	1,203,122
2022-01-21	176.65	179.50	173.00	178.00	89.647	1,672,221
2022-01-20	179.40	179.93	175.24	176.60	88.942	1,399,436
2022-01-19	184.02	184.50	176.50	178.15	89.723	1,783,990
2022-01-18	184.65	186.43	180.56	185.13	93.238	1,096,655
2022-01-17	183.36	185.49	180.11	184.51	92.926	1,308,229
2022-01-14	184.17	187.67	181.74	184.49	92.916	1,329,736
2022-01-13	190.50	190.50	183.28	184.58	92.961	1,836,520
2022-01-12	192.80	194.50	189.00	190.48	95.932	1,277,257
2022-01-11	189.00	194.60	188.01	191.65	96.522	1,579,046
2022-01-10	188.01	191.18	185.01	188.75	95.061	2,094,975
2022-01-07	197.00	199.62	188.59	189.13	95.253	2,128,922
2022-01-06	203.71	204.62	196.00	198.44	99.941	1,795,810
2022-01-05	205.03	208.87	203.18	203.98	102.73	974,904
2022-01-04	208.06	212.01	202.00	205.70	103.60	2,128,252
2021-12-31	206.00	210.66	203.68	208.31	104.91	1,748,678
2021-12-30	205.69	209.47	202.61	205.04	103.27	1,390,277
2021-12-29	211.00	211.40	204.50	206.45	103.98	1,704,098
2021-12-28	213.00	213.00	207.66	209.00	105.26	1,606,494
2021-12-27	214.30	216.00	211.13	213.00	107.27	1,579,154
2021-12-24	210.38	215.56	207.51	214.24	107.90	1,220,658
2021-12-23	210.00	215.00	208.21	210.42	105.97	1,854,444
2021-12-22	210.94	213.50	207.42	212.41	106.98	2,013,043
2021-12-21	197.17	213.69	195.43	209.95	105.74	3,100,271
2021-12-20	195.74	197.95	193.67	197.51	99.473	1,275,091
2021-12-17	203.45	203.97	198.00	199.00	100.22	978,704
2021-12-16	204.50	205.89	201.65	203.90	102.69	807,351
2021-12-15	205.32	206.80	202.40	202.47	101.97	985,478
2021-12-14	209.47	209.47	204.00	204.50	102.99	1,477,385
2021-12-13	210.97	215.10	206.45	208.00	104.76	2,110,484
2021-12-10	205.26	210.88	204.25	208.39	104.95	3,016,945
2021-12-09	196.48	211.30	195.58	208.17	104.84	3,596,719
2021-12-08	195.00	197.00	193.04	195.19	98.304	1,674,114
2021-12-07	194.97	198.49	193.17	198.11	99.775	1,340,749
2021-12-06	199.15	199.30	194.06	194.19	97.801	1,026,673
2021-12-03	196.32	199.17	191.61	199.00	100.22	1,417,072
2021-12-02	194.52	196.52	192.50	195.52	98.471	1,188,794
2021-12-01	199.81	199.85	193.28	194.40	97.907	1,447,844
2021-11-30	191.37	200.00	191.00	198.65	100.05	2,100,516
2021-11-29	188.75	193.00	187.80	191.37	96.381	1,895,804
2021-11-26	192.57	194.65	190.50	191.08	96.235	1,019,982
2021-11-25	198.00	203.66	192.44	193.07	97.237	1,437,130
2021-11-24	195.58	200.00	195.27	196.03	98.728	1,100,457
2021-11-23	197.11	201.58	195.00	196.98	99.206	1,375,130
2021-11-22	199.00	200.49	194.74	197.21	99.322	1,363,573
2021-11-19	194.65	198.50	191.07	198.37	99.906	1,768,102
2021-11-18	191.99	195.50	187.16	195.05	98.234	1,893,144
2021-11-17	191.00	191.98	187.52	190.29	95.837	1,000,654
2021-11-16	188.30	193.00	184.16	192.24	96.819	1,871,184
2021-11-15	190.50	191.49	186.59	188.89	95.132	1,468,798
2021-11-12	198.81	199.85	188.99	190.20	95.791	2,756,030
2021-11-11	207.19	207.20	193.46	199.90	100.68	3,413,302
2021-11-10	199.53	209.98	198.01	207.29	104.40	3,348,268
2021-11-09	200.00	200.80	196.65	200.01	100.73	1,299,197
2021-11-08	203.00	205.44	198.02	199.00	100.22	1,891,339
2021-11-05	205.00	208.80	203.23	205.49	103.49	2,177,081

← NewerPage 20 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.