Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	81.640	82.310	81.440	82.300	82.300	4,387,065
2025-07-18	81.690	81.970	81.210	81.640	81.640	4,575,118
2025-07-17	81.570	81.780	81.300	81.430	81.430	3,893,646
2025-07-16	81.150	81.950	81.060	81.370	81.370	3,688,089
2025-07-15	82.940	82.940	81.060	81.280	81.280	6,429,242
2025-07-14	82.700	83.360	82.210	82.950	82.950	4,184,736
2025-07-11	82.900	83.330	82.260	82.720	82.720	5,175,111
2025-07-10	83.200	83.310	82.160	82.900	82.900	4,680,225
2025-07-09	82.080	84.200	81.720	83.030	83.030	7,673,007
2025-07-08	81.530	82.430	81.380	82.110	82.110	4,019,242
2025-07-07	81.000	82.590	80.640	81.500	81.500	3,478,466
2025-07-04	81.790	81.800	80.500	81.000	81.000	5,159,913
2025-07-03	81.680	82.600	81.610	81.820	81.820	4,101,179
2025-07-02	82.140	82.450	81.500	81.920	81.920	3,426,056
2025-07-01	82.990	83.010	82.210	82.280	82.280	3,434,599
2025-06-30	82.500	83.060	81.270	82.790	82.790	4,504,923
2025-06-27	82.400	83.400	82.120	82.800	82.800	4,754,721
2025-06-26	83.600	83.600	82.080	82.400	82.400	5,662,499
2025-06-25	81.800	83.880	81.200	83.610	83.610	7,813,409
2025-06-24	81.000	81.920	80.850	81.490	81.490	4,568,694
2025-06-23	80.020	81.150	80.020	81.050	81.050	3,090,202
2025-06-20	80.800	81.550	80.430	80.720	80.720	3,051,205
2025-06-19	82.000	82.380	80.670	80.980	80.980	4,276,646
2025-06-18	81.900	83.290	81.500	82.180	82.180	4,228,569
2025-06-17	82.450	82.910	81.050	81.840	81.840	5,688,949
2025-06-16	82.600	83.440	82.510	82.910	82.910	3,815,961
2025-06-13	84.030	84.850	82.220	83.050	83.050	6,725,810
2025-06-12	84.630	84.970	84.160	84.530	84.530	4,700,915
2025-06-11	85.180	86.100	84.770	85.180	85.180	5,128,330
2025-06-10	84.640	85.600	83.850	85.450	85.450	7,734,909
2025-06-09	85.080	85.290	84.090	84.640	84.640	7,622,874
2025-06-06	88.270	88.910	84.800	85.010	85.010	12,451,834
2025-06-05	89.910	93.260	88.260	88.260	88.260	9,994,128
2025-06-04	89.390	89.920	88.500	89.400	89.400	6,078,629
2025-06-03	88.000	90.590	87.570	89.460	89.460	7,276,146
2025-05-30	90.510	91.390	88.640	88.770	88.770	5,385,563
2025-05-29	91.470	92.320	90.120	90.510	90.510	5,727,745
2025-05-28	89.800	93.700	89.720	91.900	91.900	7,244,928
2025-05-27	91.180	91.860	89.500	89.800	89.800	5,093,120
2025-05-26	90.900	92.100	90.110	91.450	91.450	4,706,319
2025-05-23	93.010	93.180	91.180	91.300	91.300	6,444,816
2025-05-22	96.020	96.200	93.110	93.200	93.200	7,667,363
2025-05-21	96.940	98.200	94.970	96.020	96.020	7,359,946
2025-05-20	96.000	99.500	95.110	97.880	97.880	8,205,868
2025-05-19	99.540	99.810	96.500	97.930	97.930	5,813,011
2025-05-16	99.500	100.49	98.600	99.530	99.530	4,339,560
2025-05-15	98.150	101.29	98.010	100.57	100.57	8,553,172
2025-05-14	98.500	99.990	97.000	98.150	98.150	6,109,311
2025-05-13	96.510	100.56	96.010	99.200	99.200	7,787,915
2025-05-12	96.500	98.880	96.360	97.250	97.250	6,286,204
2025-05-09	95.080	98.000	95.080	96.470	96.470	6,779,415
2025-05-08	95.650	96.690	93.620	95.080	95.080	7,575,226
2025-05-07	95.800	98.380	94.000	97.400	97.400	8,949,684
2025-05-06	94.500	95.790	92.280	94.580	94.580	9,517,602
2025-04-30	92.770	97.350	91.950	95.500	95.500	13,636,018
2025-04-29	93.000	94.000	90.740	92.880	92.880	14,345,172
2025-04-28	86.300	93.180	85.980	93.180	93.180	27,773,651
2025-04-25	83.500	84.710	83.500	84.710	84.710	10,254,840
2025-04-24	76.220	77.340	75.800	77.010	77.010	3,397,201
2025-04-23	76.800	77.260	76.180	76.380	76.380	3,113,846

← NewerPage 6 of 21 · 1,215 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.