Shanxi Zhendong Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.450 | 4.520 | 4.430 | 4.500 | 4.500 | 26,140,737 |
| 2024-04-25 | 4.430 | 4.590 | 4.390 | 4.500 | 4.500 | 26,921,137 |
| 2024-04-24 | 4.350 | 4.450 | 4.280 | 4.440 | 4.440 | 29,517,600 |
| 2024-04-23 | 4.390 | 4.470 | 4.220 | 4.340 | 4.340 | 34,270,991 |
| 2024-04-22 | 4.090 | 4.190 | 4.040 | 4.160 | 4.160 | 14,812,314 |
| 2024-04-19 | 4.160 | 4.240 | 4.100 | 4.110 | 4.110 | 12,427,029 |
| 2024-04-18 | 4.260 | 4.290 | 4.150 | 4.150 | 4.150 | 16,909,918 |
| 2024-04-17 | 4.010 | 4.270 | 4.000 | 4.260 | 4.260 | 23,797,193 |
| 2024-04-16 | 4.160 | 4.230 | 3.950 | 3.970 | 3.970 | 26,736,028 |
| 2024-04-15 | 4.300 | 4.440 | 4.140 | 4.200 | 4.200 | 34,255,542 |
| 2024-04-12 | 4.550 | 4.600 | 4.460 | 4.470 | 4.470 | 13,428,380 |
| 2024-04-11 | 4.530 | 4.610 | 4.510 | 4.530 | 4.530 | 16,382,558 |
| 2024-04-10 | 4.750 | 4.760 | 4.520 | 4.580 | 4.580 | 22,903,972 |
| 2024-04-09 | 4.670 | 4.760 | 4.600 | 4.760 | 4.760 | 18,267,000 |
| 2024-04-08 | 4.830 | 4.830 | 4.660 | 4.660 | 4.660 | 16,346,503 |
| 2024-04-03 | 4.900 | 4.910 | 4.810 | 4.830 | 4.830 | 14,494,704 |
| 2024-04-02 | 4.920 | 4.940 | 4.830 | 4.900 | 4.900 | 16,061,202 |
| 2024-04-01 | 4.830 | 4.940 | 4.800 | 4.940 | 4.940 | 16,708,606 |
| 2024-03-29 | 4.820 | 4.850 | 4.760 | 4.800 | 4.800 | 7,665,500 |
| 2024-03-28 | 4.740 | 4.900 | 4.720 | 4.810 | 4.810 | 18,781,273 |
| 2024-03-27 | 4.860 | 4.940 | 4.760 | 4.770 | 4.770 | 17,957,705 |
| 2024-03-26 | 4.910 | 4.940 | 4.770 | 4.870 | 4.870 | 16,546,377 |
| 2024-03-25 | 5.070 | 5.110 | 4.890 | 4.910 | 4.910 | 20,643,593 |
| 2024-03-22 | 5.250 | 5.250 | 5.070 | 5.090 | 5.090 | 19,969,175 |
| 2024-03-21 | 5.270 | 5.330 | 5.200 | 5.230 | 5.230 | 19,552,171 |
| 2024-03-20 | 5.170 | 5.280 | 5.130 | 5.270 | 5.270 | 25,055,919 |
| 2024-03-19 | 5.210 | 5.270 | 5.170 | 5.180 | 5.180 | 21,053,502 |
| 2024-03-18 | 5.160 | 5.260 | 5.120 | 5.230 | 5.230 | 26,033,264 |
| 2024-03-15 | 5.060 | 5.180 | 5.050 | 5.130 | 5.130 | 18,178,850 |
| 2024-03-14 | 5.220 | 5.300 | 5.070 | 5.120 | 5.120 | 26,670,215 |
| 2024-03-13 | 5.170 | 5.180 | 5.050 | 5.140 | 5.140 | 26,099,794 |
| 2024-03-12 | 5.120 | 5.280 | 5.120 | 5.190 | 5.190 | 36,624,802 |
| 2024-03-11 | 5.010 | 5.040 | 4.970 | 5.040 | 5.040 | 16,512,778 |
| 2024-03-08 | 4.930 | 5.030 | 4.920 | 5.010 | 5.010 | 17,499,444 |
| 2024-03-07 | 5.010 | 5.060 | 4.920 | 4.930 | 4.930 | 21,528,988 |
| 2024-03-06 | 5.050 | 5.080 | 4.920 | 5.020 | 5.020 | 21,940,806 |
| 2024-03-05 | 5.150 | 5.150 | 5.000 | 5.060 | 5.060 | 21,717,879 |
| 2024-03-04 | 5.080 | 5.210 | 5.020 | 5.180 | 5.180 | 29,173,573 |
| 2024-03-01 | 5.080 | 5.120 | 4.990 | 5.070 | 5.070 | 26,099,917 |
| 2024-02-29 | 4.880 | 5.100 | 4.840 | 5.100 | 5.100 | 32,654,070 |
| 2024-02-28 | 5.140 | 5.480 | 4.960 | 4.980 | 4.980 | 66,793,921 |
| 2024-02-27 | 5.020 | 5.120 | 5.020 | 5.120 | 5.120 | 30,130,000 |
| 2024-02-26 | 5.060 | 5.140 | 4.980 | 5.070 | 5.070 | 30,143,400 |
| 2024-02-23 | 4.980 | 5.080 | 4.900 | 5.060 | 5.060 | 37,231,022 |
| 2024-02-22 | 4.770 | 5.090 | 4.720 | 5.060 | 5.060 | 43,436,400 |
| 2024-02-21 | 4.720 | 4.920 | 4.650 | 4.770 | 4.770 | 30,075,011 |
| 2024-02-20 | 4.710 | 4.870 | 4.590 | 4.780 | 4.780 | 33,909,249 |
| 2024-02-19 | 4.730 | 4.790 | 4.550 | 4.680 | 4.680 | 38,577,355 |
| 2024-02-08 | 4.590 | 4.980 | 4.540 | 4.720 | 4.720 | 56,180,299 |
| 2024-02-07 | 4.310 | 4.570 | 4.190 | 4.540 | 4.540 | 57,315,305 |
| 2024-02-06 | 3.790 | 4.240 | 3.620 | 4.110 | 4.110 | 43,115,679 |
| 2024-02-05 | 4.180 | 4.230 | 3.720 | 3.830 | 3.830 | 39,021,459 |
| 2024-02-02 | 4.450 | 4.590 | 4.050 | 4.230 | 4.230 | 34,739,400 |
| 2024-02-01 | 4.530 | 4.880 | 4.390 | 4.450 | 4.450 | 34,055,577 |
| 2024-01-31 | 4.780 | 4.830 | 4.520 | 4.530 | 4.530 | 28,196,806 |
| 2024-01-30 | 4.950 | 4.990 | 4.810 | 4.810 | 4.810 | 22,146,127 |
| 2024-01-29 | 5.220 | 5.230 | 4.970 | 4.980 | 4.980 | 25,271,691 |
| 2024-01-26 | 5.180 | 5.350 | 5.150 | 5.180 | 5.180 | 29,509,840 |
| 2024-01-25 | 5.050 | 5.220 | 4.940 | 5.200 | 5.200 | 39,094,254 |
| 2024-01-24 | 5.150 | 5.260 | 4.850 | 5.080 | 5.080 | 52,050,401 |
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.