Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	77.700	77.850	77.340	77.750	77.750	3,419,175
2025-10-20	78.150	78.500	77.320	77.700	77.700	3,639,554
2025-10-17	79.500	79.500	78.000	78.020	78.020	4,888,601
2025-10-16	80.000	81.810	79.730	80.010	80.010	6,342,402
2025-10-15	79.000	80.120	78.660	79.740	79.740	5,343,475
2025-10-14	79.400	79.850	78.960	79.000	79.000	5,304,757
2025-10-13	78.720	79.580	78.510	78.980	78.980	5,968,093
2025-10-10	79.810	80.750	79.710	80.360	80.360	4,893,626
2025-10-09	80.580	80.770	79.210	80.090	80.090	5,398,124
2025-09-30	81.000	81.170	80.530	80.790	80.790	3,505,086
2025-09-29	81.680	81.680	79.930	80.820	80.820	4,248,932
2025-09-26	80.280	81.950	80.030	81.330	81.330	5,901,746
2025-09-25	79.460	81.070	78.770	80.500	80.500	5,643,853
2025-09-24	79.100	79.980	78.780	79.460	79.460	2,924,221
2025-09-23	80.050	80.200	78.690	79.150	79.150	5,163,272
2025-09-22	81.250	81.250	80.100	80.300	80.300	3,616,663
2025-09-19	80.670	81.330	80.000	81.260	81.260	5,639,821
2025-09-18	81.770	81.770	80.300	80.650	80.650	6,388,652
2025-09-17	81.110	81.790	81.050	81.770	81.770	4,470,735
2025-09-16	81.080	81.350	80.700	81.080	81.080	4,486,331
2025-09-15	81.500	81.710	81.050	81.090	81.090	6,051,915
2025-09-12	82.250	82.500	81.630	81.730	81.730	4,867,657
2025-09-11	81.590	82.320	81.160	82.290	82.290	5,660,515
2025-09-10	82.200	82.360	81.500	81.640	81.640	6,078,640
2025-09-09	83.450	83.610	82.160	82.380	82.380	5,912,637
2025-09-08	82.900	83.830	82.220	83.670	83.670	6,757,927
2025-09-05	81.880	83.140	81.160	83.040	83.040	7,687,501
2025-09-04	81.490	82.250	80.880	81.800	81.800	7,582,577
2025-09-03	83.360	83.500	81.400	81.450	81.450	9,176,766
2025-09-02	84.030	84.430	82.830	83.360	83.360	7,416,730
2025-09-01	83.850	85.500	83.840	84.430	84.430	8,167,805
2025-08-29	83.800	84.860	83.660	83.830	83.830	9,692,752
2025-08-28	84.800	85.580	82.900	84.120	84.120	12,937,403
2025-08-27	87.930	88.520	85.000	85.010	85.010	26,907,710
2025-08-26	88.310	92.000	87.900	91.990	91.990	10,128,186
2025-08-25	89.000	89.200	87.510	88.540	88.540	9,752,754
2025-08-22	86.950	88.610	86.450	88.260	88.260	9,047,355
2025-08-21	87.100	87.760	86.410	86.870	86.870	9,248,455
2025-08-20	83.910	87.000	83.680	86.980	86.980	12,659,156
2025-08-19	84.860	84.860	83.830	83.910	83.910	5,498,986
2025-08-18	83.050	85.660	82.930	84.500	84.500	10,283,457
2025-08-15	82.250	83.370	81.800	83.050	83.050	5,929,123
2025-08-14	83.240	83.650	82.030	82.240	82.240	6,314,350
2025-08-13	83.430	83.500	82.660	83.220	83.220	5,829,506
2025-08-12	82.810	83.430	82.410	82.940	82.940	4,994,211
2025-08-11	82.650	82.970	81.380	82.580	82.580	5,046,731
2025-08-08	82.890	83.350	82.310	82.580	82.580	3,509,647
2025-08-07	82.430	83.430	82.400	82.890	82.890	5,021,728
2025-08-06	82.870	83.660	82.070	82.390	82.390	4,128,197
2025-08-05	82.060	82.520	82.000	82.490	82.490	3,523,478
2025-08-04	81.560	82.110	81.500	82.070	82.070	2,719,559
2025-08-01	82.000	82.630	81.850	82.210	82.210	3,214,107
2025-07-31	83.660	83.800	81.920	81.990	81.990	6,519,242
2025-07-30	83.690	84.930	83.080	83.850	83.850	6,612,069
2025-07-29	83.300	83.810	82.830	83.670	83.670	4,285,068
2025-07-28	84.220	84.350	83.100	83.320	83.320	4,936,863
2025-07-25	85.000	85.580	84.020	84.210	84.210	6,970,485
2025-07-24	82.640	85.320	82.280	85.240	85.240	10,895,314
2025-07-23	83.600	83.600	82.570	82.640	82.640	5,421,727
2025-07-22	82.350	83.180	82.210	82.920	82.920	4,859,748

← NewerPage 5 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.