Proya Cosmetics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	77.310	77.500	76.800	76.900	76.900	2,440,120
2025-04-21	77.620	78.090	77.200	77.700	77.700	1,972,453
2025-04-18	77.930	77.930	77.270	77.620	77.620	1,533,106
2025-04-17	77.850	78.560	77.020	78.140	78.140	2,769,561
2025-04-16	79.500	79.500	76.900	77.850	77.850	4,861,690
2025-04-15	78.310	80.880	77.880	79.250	79.250	5,736,019
2025-04-14	78.330	79.120	77.710	78.700	78.700	4,497,475
2025-04-11	79.300	79.300	78.000	78.200	78.200	4,540,124
2025-04-10	78.990	79.410	78.010	78.250	78.250	5,993,088
2025-04-09	76.000	78.910	73.730	78.630	78.630	6,116,055
2025-04-08	76.010	77.350	75.680	77.340	77.340	5,911,797
2025-04-07	78.620	79.900	74.600	76.250	76.250	7,709,880
2025-04-03	82.910	83.350	82.530	82.890	82.890	1,803,003
2025-04-02	83.150	83.460	82.620	83.090	83.090	1,738,458
2025-04-01	82.700	83.640	82.550	83.140	83.140	1,811,496
2025-03-31	83.650	83.660	82.400	82.700	82.700	3,283,058
2025-03-28	84.050	84.400	83.660	83.760	83.760	2,133,170
2025-03-27	83.810	84.690	83.500	84.060	84.060	2,433,642
2025-03-26	84.030	84.420	83.800	84.080	84.080	2,133,555
2025-03-25	85.290	85.300	83.900	84.410	84.410	3,064,356
2025-03-24	84.530	85.330	84.410	85.310	85.310	2,764,815
2025-03-21	85.300	85.360	84.060	84.830	84.830	3,953,239
2025-03-20	86.050	86.150	85.250	85.390	85.390	2,778,850
2025-03-19	85.500	86.320	85.210	86.050	86.050	3,690,497
2025-03-18	87.290	87.300	85.570	85.920	85.920	5,868,590
2025-03-17	89.970	90.580	87.540	87.560	87.560	9,226,565
2025-03-14	86.800	89.650	86.000	88.440	88.440	10,362,214
2025-03-13	85.000	87.120	84.670	86.300	86.300	5,872,010
2025-03-12	85.480	88.800	85.100	85.150	85.150	6,980,458
2025-03-11	83.160	85.530	83.000	85.480	85.480	7,636,430
2025-03-10	83.720	83.990	83.200	83.680	83.680	3,070,240
2025-03-07	84.200	84.390	83.030	84.000	84.000	4,127,016
2025-03-06	84.000	84.490	83.580	84.430	84.430	4,147,200
2025-03-05	84.000	84.070	83.000	83.840	83.840	3,376,529
2025-03-04	85.180	85.500	83.520	84.130	84.130	5,997,473
2025-03-03	84.780	88.120	84.530	86.200	86.200	7,707,249
2025-02-28	84.780	86.870	84.190	84.400	84.400	6,286,485
2025-02-27	84.280	85.730	84.000	85.270	85.270	5,571,035
2025-02-26	84.020	84.390	83.510	84.300	84.300	4,166,691
2025-02-25	84.930	85.200	83.850	83.920	83.920	3,874,795
2025-02-24	84.580	86.700	83.840	85.390	85.390	4,612,804
2025-02-21	84.510	85.400	84.100	84.600	84.600	4,228,115
2025-02-20	83.800	85.180	83.410	84.300	84.300	3,634,809
2025-02-19	83.410	84.400	83.030	83.800	83.800	3,179,269
2025-02-18	84.300	85.790	83.400	83.510	83.510	4,887,215
2025-02-17	85.250	85.850	83.800	84.400	84.400	3,922,235
2025-02-14	84.590	86.300	84.550	85.250	85.250	4,031,949
2025-02-13	83.820	85.850	83.680	84.970	84.970	6,142,291
2025-02-12	83.000	83.800	82.250	83.800	83.800	3,419,008
2025-02-11	83.720	84.220	83.060	83.150	83.150	2,855,758
2025-02-10	84.210	84.500	82.830	83.710	83.710	3,808,144
2025-02-07	82.330	85.590	82.200	84.210	84.210	5,419,955
2025-02-06	81.760	82.850	81.530	82.530	82.530	3,887,084
2025-02-05	83.380	83.600	81.700	81.760	81.760	3,619,068
2025-01-27	85.500	86.460	83.600	83.600	83.600	3,191,432
2025-01-24	84.300	85.680	84.110	85.580	85.580	2,983,855
2025-01-23	83.730	85.860	83.500	84.650	84.650	4,499,121
2025-01-22	83.990	84.500	82.400	82.900	82.900	2,480,049
2025-01-21	83.590	84.720	82.520	84.520	84.520	3,280,870
2025-01-20	83.160	84.880	83.000	83.460	83.460	3,918,631

← NewerPage 7 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.