Shanxi Zhendong Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.780 | 3.820 | 3.740 | 3.790 | 3.790 | 9,893,130 |
| 2024-07-24 | 3.860 | 3.890 | 3.780 | 3.790 | 3.790 | 14,628,048 |
| 2024-07-23 | 3.970 | 4.030 | 3.880 | 3.880 | 3.880 | 13,480,218 |
| 2024-07-22 | 3.960 | 4.010 | 3.920 | 4.000 | 4.000 | 12,208,842 |
| 2024-07-19 | 3.970 | 4.010 | 3.930 | 3.990 | 3.990 | 15,210,773 |
| 2024-07-18 | 4.030 | 4.050 | 3.950 | 4.010 | 4.010 | 24,350,183 |
| 2024-07-17 | 3.900 | 4.200 | 3.870 | 4.090 | 4.090 | 35,636,077 |
| 2024-07-16 | 3.880 | 3.900 | 3.840 | 3.880 | 3.880 | 8,329,410 |
| 2024-07-15 | 3.950 | 3.960 | 3.860 | 3.880 | 3.880 | 10,029,200 |
| 2024-07-12 | 3.980 | 4.020 | 3.950 | 3.950 | 3.950 | 12,639,249 |
| 2024-07-11 | 3.880 | 3.990 | 3.860 | 3.960 | 3.960 | 19,510,977 |
| 2024-07-10 | 3.830 | 3.880 | 3.770 | 3.810 | 3.810 | 12,324,404 |
| 2024-07-09 | 3.850 | 3.870 | 3.710 | 3.840 | 3.840 | 18,958,926 |
| 2024-07-08 | 3.980 | 3.990 | 3.830 | 3.850 | 3.850 | 19,555,722 |
| 2024-07-05 | 3.800 | 4.010 | 3.740 | 3.990 | 3.990 | 24,479,230 |
| 2024-07-04 | 3.920 | 3.950 | 3.760 | 3.790 | 3.790 | 17,504,499 |
| 2024-07-03 | 4.000 | 4.100 | 3.940 | 3.950 | 3.950 | 19,852,738 |
| 2024-07-02 | 3.980 | 4.020 | 3.910 | 3.980 | 3.980 | 23,093,230 |
| 2024-07-01 | 3.800 | 4.030 | 3.780 | 4.020 | 4.020 | 24,553,545 |
| 2024-06-28 | 3.810 | 3.900 | 3.780 | 3.820 | 3.820 | 13,460,600 |
| 2024-06-27 | 3.850 | 3.880 | 3.790 | 3.800 | 3.800 | 10,452,600 |
| 2024-06-26 | 3.720 | 3.870 | 3.710 | 3.870 | 3.870 | 12,724,500 |
| 2024-06-25 | 3.720 | 3.780 | 3.700 | 3.750 | 3.750 | 12,582,351 |
| 2024-06-24 | 3.900 | 3.900 | 3.720 | 3.720 | 3.720 | 19,198,510 |
| 2024-06-21 | 3.900 | 3.970 | 3.830 | 3.920 | 3.920 | 13,052,600 |
| 2024-06-20 | 3.930 | 4.040 | 3.890 | 3.900 | 3.900 | 20,950,700 |
| 2024-06-19 | 3.950 | 3.990 | 3.920 | 3.930 | 3.930 | 15,496,760 |
| 2024-06-18 | 3.970 | 3.990 | 3.900 | 3.940 | 3.940 | 22,037,454 |
| 2024-06-17 | 4.040 | 4.050 | 3.900 | 3.950 | 3.950 | 21,570,758 |
| 2024-06-14 | 4.070 | 4.100 | 4.000 | 4.040 | 4.040 | 19,393,102 |
| 2024-06-13 | 4.170 | 4.200 | 4.060 | 4.080 | 4.080 | 15,713,060 |
| 2024-06-12 | 4.160 | 4.230 | 4.140 | 4.180 | 4.180 | 16,141,996 |
| 2024-06-11 | 4.150 | 4.170 | 4.060 | 4.150 | 4.150 | 13,268,500 |
| 2024-06-07 | 4.130 | 4.180 | 4.060 | 4.150 | 4.150 | 15,726,596 |
| 2024-06-06 | 4.240 | 4.270 | 4.030 | 4.070 | 4.070 | 19,656,600 |
| 2024-06-05 | 4.310 | 4.330 | 4.230 | 4.240 | 4.240 | 15,261,800 |
| 2024-06-04 | 4.280 | 4.320 | 4.230 | 4.310 | 4.310 | 15,879,796 |
| 2024-06-03 | 4.450 | 4.450 | 4.240 | 4.260 | 4.260 | 21,953,057 |
| 2024-05-31 | 4.450 | 4.500 | 4.430 | 4.440 | 4.440 | 10,162,243 |
| 2024-05-30 | 4.460 | 4.480 | 4.400 | 4.430 | 4.430 | 9,749,800 |
| 2024-05-29 | 4.450 | 4.510 | 4.430 | 4.470 | 4.470 | 11,489,900 |
| 2024-05-28 | 4.540 | 4.540 | 4.420 | 4.430 | 4.430 | 11,728,800 |
| 2024-05-27 | 4.490 | 4.540 | 4.460 | 4.530 | 4.530 | 11,835,300 |
| 2024-05-24 | 4.530 | 4.600 | 4.490 | 4.490 | 4.490 | 13,362,200 |
| 2024-05-23 | 4.610 | 4.660 | 4.520 | 4.530 | 4.530 | 16,997,800 |
| 2024-05-22 | 4.680 | 4.720 | 4.610 | 4.660 | 4.660 | 21,647,139 |
| 2024-05-21 | 4.600 | 4.690 | 4.320 | 4.660 | 4.660 | 50,947,269 |
| 2024-05-20 | 4.950 | 5.010 | 4.910 | 4.930 | 4.930 | 22,460,900 |
| 2024-05-17 | 4.930 | 4.980 | 4.850 | 4.930 | 4.930 | 25,703,900 |
| 2024-05-16 | 5.020 | 5.100 | 4.920 | 4.970 | 4.970 | 27,782,800 |
| 2024-05-15 | 5.030 | 5.120 | 4.900 | 5.020 | 5.020 | 39,532,834 |
| 2024-05-14 | 5.070 | 5.460 | 5.040 | 5.140 | 5.140 | 73,572,353 |
| 2024-05-13 | 5.150 | 5.280 | 5.080 | 5.150 | 5.150 | 36,278,274 |
| 2024-05-10 | 5.240 | 5.240 | 5.100 | 5.210 | 5.210 | 38,924,164 |
| 2024-05-09 | 5.020 | 5.270 | 4.980 | 5.230 | 5.230 | 53,217,874 |
| 2024-05-08 | 4.970 | 5.120 | 4.930 | 5.060 | 5.060 | 46,932,765 |
| 2024-05-07 | 5.050 | 5.090 | 4.850 | 5.010 | 5.010 | 49,242,453 |
| 2024-05-06 | 4.740 | 5.250 | 4.740 | 5.010 | 5.010 | 64,161,807 |
| 2024-04-30 | 4.660 | 4.730 | 4.610 | 4.700 | 4.700 | 26,650,800 |
| 2024-04-29 | 4.500 | 4.630 | 4.490 | 4.620 | 4.620 | 25,777,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-09 | 2.7000 CNY |
| 2021-09-13 | 0.1000 CNY |
| 2021-05-26 | 0.0700 CNY |
| 2020-07-21 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.