Shanxi Zhendong Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.140	5.240	5.040	5.140	5.140	29,408,540
2024-01-22	5.610	5.630	5.050	5.150	5.150	46,825,028
2024-01-19	5.840	5.890	5.600	5.640	5.640	25,006,486
2024-01-18	5.950	5.950	5.600	5.810	5.810	43,357,079
2024-01-17	6.300	6.460	6.010	6.020	6.020	26,116,606
2024-01-16	6.610	6.610	6.290	6.390	6.390	28,084,400
2024-01-15	6.280	6.630	6.240	6.600	6.600	43,717,673
2024-01-12	6.380	6.640	6.210	6.210	6.210	24,854,900
2024-01-11	6.030	6.410	6.030	6.260	6.260	31,553,908
2024-01-10	6.240	6.250	6.030	6.030	6.030	18,576,300
2024-01-09	6.190	6.280	6.130	6.270	6.270	18,309,808
2024-01-08	6.370	6.390	6.170	6.170	6.170	14,555,079
2024-01-05	6.550	6.560	6.320	6.370	6.370	17,660,492
2024-01-04	6.580	6.590	6.260	6.540	6.540	28,371,618
2024-01-03	6.820	7.000	6.540	6.610	6.610	35,486,151
2024-01-02	6.770	6.980	6.700	6.860	6.860	24,874,097
2023-12-29	6.580	6.840	6.550	6.750	6.750	26,897,173
2023-12-28	6.590	6.670	6.500	6.590	6.590	19,991,662
2023-12-27	6.600	6.610	6.480	6.590	6.590	15,592,585
2023-12-26	6.720	6.840	6.550	6.610	6.610	18,735,172
2023-12-25	6.870	6.890	6.480	6.770	6.770	33,813,084
2023-12-22	6.950	7.120	6.820	6.850	6.850	27,787,433
2023-12-21	6.860	7.020	6.740	6.950	6.950	22,112,788
2023-12-20	6.860	7.050	6.830	6.880	6.880	28,663,115
2023-12-19	6.870	6.930	6.660	6.840	6.840	25,306,122
2023-12-18	7.090	7.130	6.880	6.910	6.910	30,150,647
2023-12-15	7.330	7.350	7.070	7.120	7.120	37,042,883
2023-12-14	7.570	7.600	7.290	7.330	7.330	49,444,758
2023-12-13	7.230	7.810	7.180	7.570	7.570	91,301,815
2023-12-12	7.350	7.430	7.100	7.210	7.210	53,152,957
2023-12-11	7.320	7.550	7.160	7.400	7.400	54,282,560
2023-12-08	7.590	7.880	7.310	7.420	7.420	73,737,002
2023-12-07	7.450	8.130	7.310	7.640	7.640	100,361,712
2023-12-06	7.760	7.930	7.450	7.540	7.540	88,310,382
2023-12-05	7.740	8.100	7.630	7.800	7.800	138,881,445
2023-12-04	7.020	8.470	6.980	8.100	8.100	210,977,576
2023-12-01	6.660	7.060	6.650	7.060	7.060	70,268,423
2023-11-30	6.600	6.730	6.530	6.680	6.680	24,298,533
2023-11-29	6.550	6.790	6.490	6.620	6.620	27,468,086
2023-11-28	6.550	6.640	6.400	6.590	6.590	25,205,199
2023-11-27	6.840	6.880	6.550	6.610	6.610	37,688,000
2023-11-24	6.600	6.930	6.600	6.790	6.790	68,284,501
2023-11-23	6.530	6.670	6.490	6.590	6.590	26,604,603
2023-11-22	6.480	6.560	6.440	6.510	6.510	18,315,103
2023-11-21	6.590	6.630	6.480	6.500	6.500	21,275,400
2023-11-20	6.530	6.620	6.500	6.590	6.590	19,481,710
2023-11-17	6.440	6.580	6.430	6.530	6.530	16,051,868
2023-11-16	6.580	6.600	6.450	6.460	6.460	22,738,200
2023-11-15	6.540	6.640	6.480	6.590	6.590	32,401,079
2023-11-14	6.430	6.600	6.390	6.520	6.520	31,984,588
2023-11-13	6.360	6.420	6.280	6.420	6.420	19,820,501
2023-11-10	6.240	6.390	6.180	6.350	6.350	20,449,834
2023-11-09	6.350	6.480	6.260	6.300	6.300	25,463,497
2023-11-08	6.280	6.480	6.230	6.370	6.370	32,937,873
2023-11-07	6.350	6.380	6.200	6.300	6.300	33,417,234
2023-11-06	6.300	6.470	6.270	6.350	6.350	31,707,493
2023-11-03	6.320	6.470	6.300	6.310	6.310	29,344,414
2023-11-02	6.480	6.530	6.270	6.340	6.340	40,802,118
2023-11-01	6.620	6.640	6.390	6.460	6.460	68,074,485
2023-10-31	6.370	6.940	6.310	6.740	6.740	83,036,734

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.