Australia Markets closed

Cisen Pharmaceutical Co., Ltd. (603367.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
17.86-0.84 (-4.49%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202019.4019.4017.5817.8617.8617,203,332
06 Aug 202017.8719.0517.8618.7018.7017,084,462
05 Aug 202017.7718.0917.4717.9617.966,863,736
04 Aug 202018.3818.3817.7117.7717.7711,596,761
03 Aug 202018.0818.6117.8718.3918.3913,311,849
31 Jul 202017.3118.0817.3017.9917.9915,399,579
30 Jul 202017.1517.9717.1117.4917.4913,975,293
29 Jul 202016.7517.1716.5717.1417.146,298,831
28 Jul 202017.1717.2216.7416.8216.824,852,327
27 Jul 202016.7217.1516.6617.0217.025,326,754
24 Jul 202017.6017.6016.6216.6716.678,993,637
23 Jul 202017.0117.8416.9417.6517.6511,907,890
22 Jul 202017.0917.2816.9317.1817.185,681,689
21 Jul 202016.9517.2816.8517.1017.105,382,230
20 Jul 202016.6116.9516.5016.9516.955,063,560
17 Jul 202016.3016.5816.1016.4616.465,143,847
16 Jul 202016.9617.0916.2016.2416.247,619,189
15 Jul 202017.3017.5816.8116.9316.938,458,714
15 Jul 20200.268 Dividend
14 Jul 202017.8617.9217.2917.5117.249,599,122
13 Jul 202017.1517.9517.1417.8517.589,317,622
10 Jul 202017.3017.6217.1317.2316.978,727,265
09 Jul 202016.9417.4816.8517.3017.049,553,881
08 Jul 202016.8216.9516.5816.9316.676,959,057
07 Jul 202016.8016.9816.6116.8216.567,228,285
06 Jul 202016.3616.8516.3316.7416.487,615,039
03 Jul 202016.1916.3616.0716.3116.064,351,221
02 Jul 202016.0516.1815.9116.1815.933,770,600
01 Jul 202016.1816.2215.8616.0515.804,022,254
30 Jun 202015.8816.2415.8316.1715.924,112,511
29 Jun 202015.7115.9515.7015.8715.632,482,921
24 Jun 202015.9316.0215.6915.7915.553,265,890
23 Jun 202015.9516.0815.8815.9615.723,187,244
22 Jun 202016.1916.1915.8015.9515.715,935,665
19 Jun 202016.5716.5716.1016.1615.915,761,307
18 Jun 202016.8017.1716.3016.5816.338,287,270
17 Jun 202016.1416.7616.0916.7016.449,214,605
16 Jun 202016.0616.1515.8616.0815.833,978,751
15 Jun 202016.0716.3615.9415.9715.735,992,616
12 Jun 202015.5516.0815.5015.9415.704,990,332
11 Jun 202015.6916.0215.6215.7615.525,051,562
10 Jun 202015.6315.7415.5515.6715.432,738,100
09 Jun 202015.4615.6815.3815.6015.362,946,824
08 Jun 202015.5015.5615.3715.4415.202,184,797
05 Jun 202015.4315.5615.3615.4515.211,534,413
04 Jun 202015.4215.5915.3215.5015.261,954,345
03 Jun 202015.5215.7315.4115.4215.183,061,510
02 Jun 202015.4515.5215.3415.4515.212,034,237
01 Jun 202015.1815.5015.1415.4415.202,625,305
29 May 202015.0015.1514.9815.1314.901,357,476
28 May 202015.1115.2114.9015.0514.821,882,611
27 May 202015.4615.4615.1215.1914.961,656,635
26 May 202015.1215.3615.1215.3515.121,759,100
25 May 202015.1015.1514.9115.1214.891,732,803
22 May 202015.6315.6315.0615.1314.903,576,224
21 May 202015.6515.7515.5215.5715.332,323,196
20 May 202015.8415.8415.5215.5715.332,878,461
19 May 202015.7615.9215.6815.7415.502,353,916
18 May 202015.7315.7815.5215.6815.442,460,109
15 May 202015.7815.8415.6315.7315.492,112,555
14 May 202016.0116.0115.6815.7215.483,327,118
13 May 202016.0016.0715.8316.0415.792,751,729
12 May 202016.0316.1215.7816.0115.763,310,863
11 May 202016.1616.2415.9215.9715.733,783,179
08 May 202016.4016.4016.0716.1315.884,742,928
07 May 202016.4816.6416.2716.3016.056,881,819
06 May 202015.7016.2615.5816.2315.986,341,078
30 Apr 202015.6915.7315.4815.6915.454,640,949
29 Apr 202015.8015.9415.5115.5815.349,541,015
28 Apr 202016.6616.8016.0216.4816.234,903,642
27 Apr 202017.2017.2916.6416.6616.415,744,200
24 Apr 202017.8917.9617.2417.2717.015,607,800
23 Apr 202017.8218.1517.6817.8017.538,111,700
22 Apr 202017.3917.7817.1917.7417.475,566,620
21 Apr 202017.4417.5817.1917.3617.094,035,900
20 Apr 202017.3517.7217.2817.5017.234,487,594
17 Apr 202017.5017.7017.3517.4017.135,658,207
16 Apr 202017.5517.8217.3817.5417.276,582,171
15 Apr 202017.7018.2017.5617.5817.317,684,188
14 Apr 202017.6417.8917.3617.8017.537,735,920
13 Apr 202017.1417.8516.9817.6917.428,261,784
10 Apr 202017.4817.7916.9917.1216.866,751,000
09 Apr 202017.4817.5717.2517.3917.125,036,500
08 Apr 202017.0817.4316.9317.3417.076,497,200
07 Apr 202017.0517.2016.9517.2016.946,075,882
03 Apr 202016.4417.1016.2916.8716.615,666,273
02 Apr 202016.1916.4816.0716.4616.213,412,192
01 Apr 202016.7516.7716.2316.2816.033,897,083
31 Mar 202016.8016.9516.6716.7916.533,381,496
30 Mar 202016.6516.9016.4516.7516.494,849,800
27 Mar 202016.9217.0816.6016.6416.395,422,700
26 Mar 202016.3316.7216.3216.6116.364,903,700
25 Mar 202016.3216.6716.1916.4416.194,586,000
24 Mar 202015.8816.0615.6616.0315.783,773,403
23 Mar 202015.6116.0315.5315.5915.353,043,800
20 Mar 202015.9316.0415.6815.9815.743,538,373
19 Mar 202015.8816.0215.4215.7915.554,291,228
18 Mar 202016.5516.7215.8915.8915.655,507,971
17 Mar 202016.1816.5015.6016.3816.135,650,345
16 Mar 202016.7117.1616.1116.1815.935,799,245
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...