Shanxi Zhendong Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.920 | 5.930 | 5.840 | 5.910 | 5.910 | 13,356,889 |
| 2023-07-27 | 5.900 | 5.960 | 5.880 | 5.920 | 5.920 | 11,992,613 |
| 2023-07-26 | 5.930 | 5.950 | 5.890 | 5.920 | 5.920 | 10,222,639 |
| 2023-07-25 | 5.970 | 5.980 | 5.870 | 5.940 | 5.940 | 19,144,443 |
| 2023-07-24 | 5.750 | 6.000 | 5.720 | 5.940 | 5.940 | 29,815,882 |
| 2023-07-21 | 5.680 | 5.780 | 5.680 | 5.770 | 5.770 | 9,970,061 |
| 2023-07-20 | 5.640 | 5.730 | 5.630 | 5.710 | 5.710 | 12,630,804 |
| 2023-07-19 | 5.700 | 5.730 | 5.650 | 5.660 | 5.660 | 18,716,669 |
| 2023-07-18 | 5.890 | 5.900 | 5.780 | 5.810 | 5.810 | 15,512,902 |
| 2023-07-17 | 5.770 | 5.970 | 5.730 | 5.910 | 5.910 | 26,012,780 |
| 2023-07-14 | 5.730 | 5.780 | 5.720 | 5.750 | 5.750 | 9,520,559 |
| 2023-07-13 | 5.750 | 5.780 | 5.710 | 5.750 | 5.750 | 11,237,092 |
| 2023-07-12 | 5.790 | 5.790 | 5.710 | 5.720 | 5.720 | 13,008,182 |
| 2023-07-11 | 5.770 | 5.820 | 5.720 | 5.780 | 5.780 | 12,874,069 |
| 2023-07-10 | 5.880 | 5.910 | 5.760 | 5.780 | 5.780 | 20,109,506 |
| 2023-07-07 | 5.850 | 5.980 | 5.820 | 5.870 | 5.870 | 21,094,049 |
| 2023-07-06 | 6.020 | 6.050 | 5.860 | 5.890 | 5.890 | 38,369,537 |
| 2023-07-05 | 5.790 | 6.160 | 5.750 | 6.080 | 6.080 | 63,780,671 |
| 2023-07-04 | 5.760 | 5.800 | 5.710 | 5.790 | 5.790 | 21,915,767 |
| 2023-07-03 | 5.720 | 5.760 | 5.670 | 5.700 | 5.700 | 19,626,300 |
| 2023-06-30 | 5.680 | 5.800 | 5.660 | 5.730 | 5.730 | 21,843,898 |
| 2023-06-29 | 5.650 | 5.710 | 5.620 | 5.680 | 5.680 | 19,600,893 |
| 2023-06-28 | 5.780 | 5.850 | 5.650 | 5.680 | 5.680 | 36,312,442 |
| 2023-06-27 | 5.520 | 5.830 | 5.520 | 5.800 | 5.800 | 49,677,144 |
| 2023-06-26 | 5.500 | 5.850 | 5.450 | 5.610 | 5.610 | 54,841,219 |
| 2023-06-21 | 5.430 | 5.460 | 5.310 | 5.320 | 5.320 | 15,056,783 |
| 2023-06-20 | 5.450 | 5.610 | 5.450 | 5.460 | 5.460 | 16,525,263 |
| 2023-06-19 | 5.510 | 5.570 | 5.450 | 5.470 | 5.470 | 14,097,930 |
| 2023-06-16 | 5.560 | 5.740 | 5.510 | 5.510 | 5.510 | 27,459,279 |
| 2023-06-15 | 5.420 | 5.490 | 5.390 | 5.480 | 5.480 | 13,563,619 |
| 2023-06-14 | 5.380 | 5.450 | 5.350 | 5.430 | 5.430 | 11,945,616 |
| 2023-06-13 | 5.400 | 5.430 | 5.360 | 5.370 | 5.370 | 8,999,317 |
| 2023-06-12 | 5.400 | 5.440 | 5.340 | 5.400 | 5.400 | 11,119,841 |
| 2023-06-09 | 5.400 | 5.480 | 5.370 | 5.420 | 5.420 | 9,480,812 |
| 2023-06-08 | 5.450 | 5.490 | 5.370 | 5.410 | 5.410 | 10,983,883 |
| 2023-06-07 | 5.530 | 5.560 | 5.440 | 5.470 | 5.470 | 12,988,847 |
| 2023-06-06 | 5.730 | 5.740 | 5.510 | 5.530 | 5.530 | 21,153,877 |
| 2023-06-05 | 5.680 | 5.750 | 5.600 | 5.730 | 5.730 | 18,382,568 |
| 2023-06-02 | 5.650 | 5.710 | 5.630 | 5.670 | 5.670 | 12,528,520 |
| 2023-06-01 | 5.640 | 5.720 | 5.520 | 5.650 | 5.650 | 15,904,768 |
| 2023-05-31 | 5.640 | 5.760 | 5.620 | 5.640 | 5.640 | 14,722,931 |
| 2023-05-30 | 5.700 | 5.770 | 5.560 | 5.660 | 5.660 | 15,534,284 |
| 2023-05-29 | 5.700 | 5.960 | 5.690 | 5.710 | 5.710 | 22,256,600 |
| 2023-05-26 | 5.650 | 5.720 | 5.570 | 5.700 | 5.700 | 14,585,826 |
| 2023-05-25 | 5.730 | 5.750 | 5.580 | 5.650 | 5.650 | 20,079,200 |
| 2023-05-24 | 6.000 | 6.030 | 5.760 | 5.770 | 5.770 | 28,321,755 |
| 2023-05-23 | 5.890 | 6.120 | 5.830 | 5.960 | 5.960 | 42,134,866 |
| 2023-05-22 | 5.760 | 5.900 | 5.760 | 5.840 | 5.840 | 10,028,300 |
| 2023-05-19 | 5.770 | 5.880 | 5.710 | 5.800 | 5.800 | 13,011,999 |
| 2023-05-18 | 5.800 | 5.890 | 5.770 | 5.790 | 5.790 | 10,599,854 |
| 2023-05-17 | 5.810 | 5.850 | 5.700 | 5.840 | 5.840 | 13,533,160 |
| 2023-05-16 | 5.780 | 5.910 | 5.720 | 5.830 | 5.830 | 19,391,380 |
| 2023-05-15 | 5.850 | 5.940 | 5.690 | 5.820 | 5.820 | 20,298,058 |
| 2023-05-12 | 5.890 | 6.050 | 5.840 | 5.920 | 5.920 | 17,487,525 |
| 2023-05-11 | 5.870 | 5.990 | 5.860 | 5.890 | 5.890 | 11,803,628 |
| 2023-05-10 | 5.880 | 5.930 | 5.820 | 5.870 | 5.870 | 12,950,843 |
| 2023-05-09 | 5.930 | 6.000 | 5.870 | 5.880 | 5.880 | 19,503,180 |
| 2023-05-08 | 6.000 | 6.130 | 5.970 | 5.980 | 5.980 | 15,336,969 |
| 2023-05-05 | 6.180 | 6.180 | 5.950 | 6.020 | 6.020 | 20,288,187 |
| 2023-05-04 | 6.060 | 6.280 | 6.010 | 6.200 | 6.200 | 23,611,311 |
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.