Shanxi Zhendong Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.370	6.940	6.310	6.740	6.740	83,036,734
2023-10-30	6.170	6.450	6.120	6.330	6.330	33,359,501
2023-10-27	5.990	6.290	5.860	6.250	6.250	44,193,753
2023-10-26	5.850	6.050	5.780	6.010	6.010	26,337,187
2023-10-25	5.780	6.040	5.750	5.890	5.890	28,684,287
2023-10-24	5.730	5.830	5.630	5.730	5.730	29,588,718
2023-10-23	5.670	5.880	5.520	5.730	5.730	30,982,168
2023-10-20	5.870	5.960	5.800	5.860	5.860	23,489,741
2023-10-19	6.030	6.060	5.900	5.930	5.930	19,666,141
2023-10-18	6.220	6.220	6.040	6.060	6.060	21,527,909
2023-10-17	6.320	6.330	6.150	6.220	6.220	25,399,780
2023-10-16	6.380	6.460	6.250	6.290	6.290	30,347,305
2023-10-13	6.400	6.530	6.360	6.390	6.390	33,013,200
2023-10-12	6.380	6.580	6.360	6.450	6.450	36,687,824
2023-10-11	6.330	6.520	6.290	6.420	6.420	47,516,785
2023-10-10	6.230	6.480	6.190	6.330	6.330	53,642,090
2023-10-09	6.130	6.260	6.020	6.190	6.190	28,595,606
2023-09-28	6.030	6.180	6.010	6.150	6.150	33,304,884
2023-09-27	5.860	6.120	5.860	6.050	6.050	31,904,691
2023-09-26	5.930	6.010	5.890	5.930	5.930	21,976,509
2023-09-25	5.900	6.080	5.880	5.950	5.950	30,440,202
2023-09-22	6.060	6.060	5.870	5.950	5.950	36,984,047
2023-09-21	6.210	6.250	6.040	6.070	6.070	45,282,512
2023-09-20	5.980	6.360	5.910	6.240	6.240	83,051,284
2023-09-19	5.880	6.040	5.860	5.970	5.970	33,023,100
2023-09-18	5.830	5.900	5.820	5.890	5.890	16,658,599
2023-09-15	5.730	5.870	5.720	5.830	5.830	20,439,325
2023-09-14	5.720	5.820	5.710	5.740	5.740	8,632,500
2023-09-13	5.800	5.830	5.690	5.730	5.730	12,428,666
2023-09-12	5.740	5.870	5.730	5.830	5.830	19,960,736
2023-09-11	5.720	5.810	5.690	5.730	5.730	14,713,900
2023-09-08	5.650	5.750	5.650	5.720	5.720	9,221,642
2023-09-07	5.770	5.800	5.670	5.670	5.670	12,528,037
2023-09-06	5.760	5.810	5.730	5.800	5.800	11,625,166
2023-09-05	5.860	5.930	5.770	5.800	5.800	16,393,169
2023-09-04	5.750	5.950	5.730	5.900	5.900	26,397,744
2023-09-01	5.740	5.740	5.650	5.700	5.700	10,429,710
2023-08-31	5.590	5.740	5.560	5.720	5.720	19,762,863
2023-08-30	5.570	5.630	5.570	5.600	5.600	8,757,634
2023-08-29	5.500	5.590	5.450	5.580	5.580	12,290,500
2023-08-28	5.570	5.680	5.480	5.500	5.500	21,119,627
2023-08-25	5.280	5.430	5.280	5.320	5.320	11,048,665
2023-08-24	5.320	5.370	5.230	5.330	5.330	10,975,500
2023-08-23	5.400	5.420	5.320	5.320	5.320	8,369,595
2023-08-22	5.470	5.490	5.300	5.380	5.380	11,804,701
2023-08-21	5.480	5.550	5.430	5.440	5.440	9,698,603
2023-08-18	5.700	5.710	5.500	5.500	5.500	19,291,485
2023-08-17	5.730	5.780	5.660	5.710	5.710	14,741,599
2023-08-16	5.800	5.890	5.760	5.760	5.760	13,268,700
2023-08-15	5.780	5.850	5.690	5.800	5.800	15,871,445
2023-08-14	5.830	5.920	5.700	5.780	5.780	16,308,800
2023-08-11	5.860	5.980	5.860	5.880	5.880	20,689,220
2023-08-10	5.860	5.920	5.840	5.880	5.880	13,445,188
2023-08-09	5.760	5.890	5.700	5.860	5.860	18,144,764
2023-08-08	5.780	5.850	5.640	5.810	5.810	17,333,443
2023-08-07	5.950	5.950	5.730	5.740	5.740	22,465,994
2023-08-04	5.970	6.010	5.940	5.960	5.960	16,079,812
2023-08-03	5.790	6.060	5.760	5.980	5.980	32,496,473
2023-08-02	5.880	5.930	5.780	5.790	5.790	13,902,267
2023-08-01	5.910	5.970	5.850	5.900	5.900	12,418,852

← NewerPage 13 of 21 · 1,218 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.