Proya Cosmetics Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 96.660 | 99.000 | 95.700 | 99.000 | 99.000 | 4,499,253 |
| 2024-10-23 | 98.120 | 99.490 | 97.000 | 97.650 | 97.650 | 6,125,641 |
| 2024-10-22 | 96.670 | 100.00 | 96.310 | 98.100 | 98.100 | 5,041,593 |
| 2024-10-21 | 97.930 | 98.800 | 96.150 | 97.120 | 97.120 | 6,016,085 |
| 2024-10-18 | 94.800 | 101.00 | 93.500 | 97.930 | 97.930 | 6,821,990 |
| 2024-10-17 | 94.400 | 98.160 | 93.510 | 95.720 | 95.720 | 7,096,452 |
| 2024-10-16 | 93.510 | 95.300 | 92.820 | 93.850 | 93.850 | 6,022,505 |
| 2024-10-15 | 98.970 | 98.970 | 95.010 | 96.110 | 96.110 | 8,324,138 |
| 2024-10-14 | 106.00 | 106.38 | 100.00 | 103.05 | 103.05 | 7,366,644 |
| 2024-10-11 | 112.79 | 113.56 | 105.46 | 106.99 | 106.99 | 3,705,074 |
| 2024-10-10 | 110.01 | 116.30 | 109.00 | 114.70 | 114.70 | 5,074,066 |
| 2024-10-09 | 115.00 | 118.88 | 108.99 | 110.00 | 110.00 | 6,801,805 |
| 2024-10-08 | 121.10 | 121.10 | 115.26 | 121.10 | 121.10 | 10,297,727 |
| 2024-09-30 | 105.08 | 110.09 | 105.08 | 110.09 | 110.09 | 6,580,301 |
| 2024-09-27 | 97.320 | 101.96 | 95.160 | 100.08 | 100.08 | 6,899,018 |
| 2024-09-26 | 84.200 | 93.000 | 83.420 | 92.690 | 92.690 | 8,793,195 |
| 2024-09-25 | 86.500 | 87.660 | 84.730 | 84.740 | 84.740 | 8,045,265 |
| 2024-09-24 | 79.770 | 84.500 | 77.340 | 84.480 | 84.480 | 8,947,444 |
| 2024-09-23 | 81.050 | 81.490 | 78.790 | 79.000 | 79.000 | 5,365,696 |
| 2024-09-20 | 84.500 | 85.150 | 80.500 | 81.390 | 81.390 | 6,306,465 |
| 2024-09-19 | 85.700 | 86.860 | 83.800 | 84.990 | 84.990 | 4,396,005 |
| 2024-09-18 | 85.000 | 86.950 | 84.070 | 85.940 | 85.940 | 2,061,188 |
| 2024-09-13 | 87.300 | 89.160 | 85.180 | 85.390 | 85.390 | 3,211,746 |
| 2024-09-12 | 91.050 | 91.900 | 88.300 | 88.450 | 88.450 | 1,666,599 |
| 2024-09-11 | 89.040 | 92.480 | 87.800 | 91.550 | 91.550 | 2,215,249 |
| 2024-09-10 | 87.250 | 89.550 | 86.630 | 89.470 | 89.470 | 2,915,379 |
| 2024-09-09 | 89.280 | 90.190 | 86.880 | 87.180 | 87.180 | 2,067,652 |
| 2024-09-06 | 93.000 | 93.000 | 89.700 | 89.720 | 89.720 | 1,738,685 |
| 2024-09-05 | 94.850 | 95.100 | 91.460 | 93.000 | 93.000 | 2,790,367 |
| 2024-09-04 | 93.900 | 95.890 | 93.630 | 94.650 | 94.650 | 2,847,234 |
| 2024-09-03 | 93.280 | 95.290 | 92.240 | 94.590 | 94.590 | 2,703,207 |
| 2024-09-02 | 95.250 | 96.200 | 92.360 | 92.390 | 92.390 | 3,836,840 |
| 2024-08-30 | 92.000 | 97.150 | 90.900 | 95.500 | 95.500 | 6,223,596 |
| 2024-08-29 | 87.380 | 91.600 | 86.900 | 90.720 | 90.720 | 5,596,168 |
| 2024-08-28 | 87.100 | 88.850 | 85.100 | 85.900 | 85.900 | 5,015,943 |
| 2024-08-27 | 83.150 | 84.650 | 82.110 | 84.650 | 84.650 | 1,591,356 |
| 2024-08-26 | 84.500 | 85.600 | 83.110 | 83.530 | 83.530 | 1,398,819 |
| 2024-08-23 | 83.750 | 85.060 | 83.480 | 85.000 | 85.000 | 1,105,407 |
| 2024-08-22 | 85.060 | 85.680 | 83.580 | 83.800 | 83.800 | 2,004,150 |
| 2024-08-21 | 84.560 | 85.900 | 84.220 | 85.080 | 85.080 | 981,475 |
| 2024-08-20 | 84.740 | 85.790 | 84.080 | 84.800 | 84.800 | 1,406,384 |
| 2024-08-19 | 85.150 | 86.800 | 84.540 | 84.740 | 84.740 | 2,257,513 |
| 2024-08-16 | 85.770 | 87.770 | 84.500 | 86.240 | 86.240 | 2,020,491 |
| 2024-08-15 | 85.680 | 86.940 | 85.000 | 85.420 | 85.420 | 2,036,458 |
| 2024-08-14 | 86.010 | 87.180 | 85.770 | 86.350 | 86.350 | 1,299,981 |
| 2024-08-13 | 86.660 | 87.250 | 85.800 | 86.450 | 86.450 | 1,181,232 |
| 2024-08-12 | 87.440 | 88.380 | 86.890 | 86.980 | 86.980 | 934,370 |
| 2024-08-09 | 90.000 | 91.020 | 87.770 | 87.770 | 87.770 | 1,570,400 |
| 2024-08-08 | 89.510 | 91.100 | 87.580 | 90.060 | 90.060 | 2,198,214 |
| 2024-08-07 | 86.300 | 90.500 | 85.890 | 90.150 | 90.150 | 2,482,947 |
| 2024-08-06 | 85.830 | 86.550 | 85.080 | 86.150 | 86.150 | 2,075,582 |
| 2024-08-05 | 86.000 | 88.370 | 85.000 | 85.060 | 85.060 | 2,129,130 |
| 2024-08-02 | 86.290 | 89.000 | 86.180 | 86.670 | 86.670 | 1,487,786 |
| 2024-08-01 | 91.180 | 91.740 | 87.300 | 87.470 | 87.470 | 2,794,069 |
| 2024-07-31 | 87.450 | 92.500 | 86.260 | 91.740 | 91.740 | 1,885,505 |
| 2024-07-30 | 87.810 | 88.360 | 85.890 | 87.550 | 87.550 | 1,999,753 |
| 2024-07-29 | 89.510 | 89.720 | 87.170 | 87.380 | 87.380 | 1,830,928 |
| 2024-07-26 | 88.830 | 90.970 | 88.400 | 89.820 | 89.820 | 1,677,606 |
| 2024-07-25 | 88.520 | 90.880 | 87.100 | 88.880 | 88.880 | 2,219,452 |
| 2024-07-24 | 91.420 | 91.790 | 88.230 | 88.230 | 88.230 | 2,979,015 |
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.