Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	59.200	60.880	58.910	60.150	60.150	3,331,878
2026-04-17	59.800	59.800	59.020	59.240	59.240	2,583,682
2026-04-16	59.840	60.100	59.080	59.980	59.980	3,214,104
2026-04-15	60.010	60.400	59.660	59.770	59.770	3,767,817
2026-04-14	60.510	60.730	59.620	60.080	60.080	3,341,346
2026-04-13	60.860	60.990	60.200	60.330	60.330	2,356,948
2026-04-10	59.820	61.840	59.820	61.100	61.100	3,567,557
2026-04-09	60.810	61.180	59.800	59.800	59.800	3,042,660
2026-04-08	60.150	61.330	60.150	61.310	61.310	2,882,100
2026-04-07	59.870	60.280	59.600	59.730	59.730	1,206,748
2026-04-03	61.100	61.300	59.650	59.830	59.830	2,394,888
2026-04-02	61.610	61.650	60.600	61.050	61.050	2,151,908
2026-04-01	61.200	61.880	60.870	61.600	61.600	2,268,046
2026-03-31	61.600	62.600	60.720	60.820	60.820	2,346,284
2026-03-30	61.340	61.750	60.500	61.510	61.510	1,784,296
2026-03-27	60.290	62.020	60.270	61.700	61.700	2,538,610
2026-03-26	62.090	62.190	60.760	60.890	60.890	3,012,884
2026-03-25	62.380	62.900	61.900	62.090	62.090	3,345,792
2026-03-24	62.880	62.980	61.500	62.360	62.360	2,874,295
2026-03-23	64.370	64.370	61.770	62.000	62.000	4,787,340
2026-03-20	66.680	67.100	65.020	65.020	65.020	3,912,668
2026-03-19	67.300	67.390	66.500	66.560	66.560	2,563,511
2026-03-18	68.070	68.390	67.520	67.660	67.660	1,759,976
2026-03-17	68.200	69.200	67.870	68.070	68.070	2,686,453
2026-03-16	67.730	68.350	67.450	68.200	68.200	1,480,607
2026-03-13	67.860	68.300	67.600	67.740	67.740	1,643,295
2026-03-12	68.500	68.500	67.810	68.040	68.040	1,583,257
2026-03-11	68.350	68.650	67.870	68.600	68.600	2,015,479
2026-03-10	67.570	68.490	67.310	68.400	68.400	2,371,327
2026-03-09	68.000	68.000	66.200	66.900	66.900	3,288,146
2026-03-06	67.000	68.350	66.820	68.170	68.170	2,909,417
2026-03-05	67.850	68.000	67.010	67.070	67.070	2,518,502
2026-03-04	67.600	68.400	67.110	67.110	67.110	3,063,601
2026-03-03	69.310	69.700	67.900	67.930	67.930	4,367,896
2026-03-02	70.010	70.460	69.280	69.320	69.320	4,052,842
2026-02-27	70.950	71.330	70.500	70.950	70.950	2,188,323
2026-02-26	71.700	71.890	70.710	70.750	70.750	3,711,560
2026-02-25	71.490	72.050	71.470	71.720	71.720	2,942,440
2026-02-24	73.000	73.350	71.590	71.660	71.660	3,997,471
2026-02-13	73.300	73.770	72.880	72.900	72.900	3,636,832
2026-02-12	74.950	75.000	73.130	73.300	73.300	4,890,880
2026-02-11	75.550	76.990	74.500	74.940	74.940	3,619,537
2026-02-10	76.350	76.520	74.920	75.510	75.510	4,740,923
2026-02-09	75.500	76.670	75.100	76.360	76.360	7,070,695
2026-02-06	75.770	76.330	74.560	75.450	75.450	8,840,614
2026-02-05	71.850	76.450	71.700	76.150	76.150	22,477,336
2026-02-04	71.420	71.880	70.860	71.650	71.650	3,061,869
2026-02-03	71.020	72.490	70.700	71.340	71.340	3,842,991
2026-02-02	72.600	73.660	70.530	70.530	70.530	5,898,644
2026-01-30	73.280	74.000	72.300	73.000	73.000	5,669,110
2026-01-29	71.170	73.540	70.500	73.490	73.490	10,044,360
2026-01-28	72.400	73.450	71.280	71.480	71.480	5,084,213
2026-01-27	73.300	73.300	71.510	72.500	72.500	4,332,580
2026-01-26	73.170	74.110	72.060	73.270	73.270	6,613,232
2026-01-23	71.610	74.000	71.600	73.180	73.180	7,495,234
2026-01-22	72.000	72.270	71.220	71.680	71.680	3,501,924
2026-01-21	71.380	72.720	70.830	71.900	71.900	6,670,373
2026-01-20	69.870	71.990	69.700	71.590	71.590	7,561,344
2026-01-19	69.680	70.620	69.320	69.870	69.870	5,211,354
2026-01-16	69.750	70.120	69.320	70.000	70.000	3,806,229

← NewerPage 3 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.