Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	70.400	71.060	69.520	69.670	69.670	4,764,194
2026-01-14	70.270	71.750	69.990	70.580	70.580	7,389,587
2026-01-13	70.250	70.500	69.820	70.270	70.270	5,279,058
2026-01-12	69.320	70.280	69.100	70.270	70.270	6,023,039
2026-01-09	68.910	69.680	68.780	69.320	69.320	3,977,029
2026-01-08	68.710	69.290	68.420	68.860	68.860	2,853,012
2026-01-07	69.480	69.480	68.560	68.780	68.780	4,797,377
2026-01-06	68.990	69.620	68.650	69.530	69.530	5,006,543
2026-01-05	68.480	68.880	67.850	68.800	68.800	4,047,091
2025-12-31	67.650	69.500	67.650	68.480	68.480	6,509,742
2025-12-30	67.280	68.680	66.980	67.170	67.170	4,587,634
2025-12-29	67.930	68.530	67.280	67.280	67.280	2,947,453
2025-12-26	67.630	68.300	67.620	67.920	67.920	2,789,004
2025-12-25	68.160	68.450	67.680	67.880	67.880	2,172,410
2025-12-24	67.860	68.270	67.470	68.160	68.160	2,107,734
2025-12-23	69.180	69.180	67.860	67.920	67.920	3,703,856
2025-12-22	68.410	69.750	68.200	69.100	69.100	4,708,011
2025-12-19	67.410	68.730	67.200	68.400	68.400	5,505,600
2025-12-18	67.330	67.650	67.170	67.210	67.210	2,897,164
2025-12-17	66.700	67.980	65.770	67.780	67.780	5,891,008
2025-12-16	66.660	67.660	66.660	66.740	66.740	5,191,685
2025-12-15	67.700	67.800	66.680	66.680	66.680	4,397,433
2025-12-12	67.800	67.990	67.050	67.700	67.700	3,580,692
2025-12-11	68.100	68.310	67.770	67.790	67.790	2,650,666
2025-12-10	68.300	68.360	67.780	68.010	68.010	2,961,683
2025-12-09	69.090	69.740	68.330	68.460	68.460	3,205,503
2025-12-08	69.000	69.460	69.000	69.190	69.190	2,230,693
2025-12-05	68.960	69.450	68.000	69.060	69.060	3,890,913
2025-12-04	70.120	70.120	68.960	69.040	69.040	4,704,810
2025-12-03	70.100	70.360	69.830	70.200	70.200	2,279,636
2025-12-02	70.340	70.340	70.010	70.060	70.060	2,017,168
2025-12-01	70.350	70.740	70.010	70.610	70.610	2,317,941
2025-11-28	70.330	70.400	69.840	70.350	70.350	2,437,066
2025-11-27	70.230	70.810	70.210	70.340	70.340	2,759,597
2025-11-26	70.950	71.040	70.100	70.170	70.170	5,009,183
2025-11-25	71.600	71.600	70.960	71.030	71.030	3,032,081
2025-11-24	71.200	71.560	70.630	71.360	71.360	2,920,978
2025-11-21	71.650	72.620	71.050	71.330	71.330	4,326,169
2025-11-20	73.500	73.500	72.010	72.200	72.200	3,740,872
2025-11-19	71.410	74.000	71.400	73.230	73.230	8,209,760
2025-11-18	70.930	71.940	70.920	71.410	71.410	3,177,955
2025-11-17	72.280	72.400	70.990	71.210	71.210	4,424,596
2025-11-14	72.670	73.720	72.260	72.260	72.260	4,316,317
2025-11-13	73.510	73.510	72.500	73.190	73.190	4,201,533
2025-11-12	73.450	74.650	73.170	73.670	73.670	4,460,298
2025-11-11	73.330	73.860	72.270	73.540	73.540	6,147,670
2025-11-10	70.190	73.990	70.000	73.320	73.320	10,501,035
2025-11-07	69.980	70.470	69.890	70.190	70.190	3,995,484
2025-11-06	70.300	70.400	69.530	70.070	70.070	6,324,117
2025-11-05	71.420	71.420	70.190	70.400	70.400	5,963,817
2025-11-04	72.720	72.850	71.670	71.670	71.670	5,987,554
2025-11-03	73.860	73.940	72.680	72.950	72.950	4,459,661
2025-10-31	72.000	74.140	71.900	73.840	73.840	10,693,440
2025-10-30	76.860	77.100	76.060	76.290	76.290	4,146,185
2025-10-29	76.590	76.880	75.950	76.870	76.870	3,198,987
2025-10-28	76.480	76.880	76.300	76.730	76.730	2,464,737
2025-10-27	76.290	76.640	76.000	76.480	76.480	3,263,053
2025-10-24	76.510	76.850	76.000	76.170	76.170	3,238,288
2025-10-23	76.200	76.600	75.610	76.550	76.550	4,030,998
2025-10-22	77.650	77.660	76.320	76.390	76.390	5,876,817

← NewerPage 4 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.