Shanxi Zhendong Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.040	6.100	5.920	6.070	6.070	23,845,001
2023-04-27	5.770	6.100	5.760	6.070	6.070	33,265,044
2023-04-26	5.650	5.910	5.620	5.850	5.850	33,946,425
2023-04-25	6.130	6.140	5.500	5.670	5.670	52,398,072
2023-04-24	6.050	6.360	6.040	6.230	6.230	46,484,682
2023-04-21	6.000	6.240	6.000	6.040	6.040	31,598,639
2023-04-20	6.100	6.100	5.980	6.020	6.020	21,544,020
2023-04-19	6.230	6.240	6.100	6.100	6.100	21,842,898
2023-04-18	6.370	6.370	6.200	6.250	6.250	19,108,692
2023-04-17	6.440	6.470	6.300	6.350	6.350	18,996,763
2023-04-14	6.420	6.500	6.340	6.440	6.440	20,948,667
2023-04-13	6.360	6.440	6.270	6.400	6.400	18,439,424
2023-04-12	6.410	6.470	6.360	6.370	6.370	14,851,556
2023-04-11	6.440	6.450	6.350	6.430	6.430	13,870,910
2023-04-10	6.580	6.590	6.390	6.410	6.410	21,892,263
2023-04-07	6.500	6.590	6.470	6.580	6.580	19,863,396
2023-04-06	6.370	6.600	6.360	6.530	6.530	32,174,090
2023-04-04	6.440	6.490	6.350	6.360	6.360	20,168,866
2023-04-03	6.470	6.530	6.410	6.440	6.440	17,698,812
2023-03-31	6.320	6.520	6.310	6.470	6.470	26,325,524
2023-03-30	6.330	6.350	6.240	6.310	6.310	15,456,321
2023-03-29	6.370	6.440	6.300	6.340	6.340	18,773,734
2023-03-28	6.450	6.470	6.340	6.380	6.380	23,032,093
2023-03-27	6.460	6.540	6.400	6.450	6.450	18,384,574
2023-03-24	6.560	6.630	6.480	6.510	6.510	21,852,448
2023-03-23	6.690	6.690	6.530	6.560	6.560	27,534,121
2023-03-22	6.740	6.790	6.670	6.690	6.690	16,342,579
2023-03-21	6.680	6.730	6.670	6.700	6.700	13,824,127
2023-03-20	6.870	6.890	6.610	6.660	6.660	27,931,023
2023-03-17	6.840	6.960	6.750	6.930	6.930	31,661,837
2023-03-16	6.880	7.040	6.760	6.830	6.830	30,326,979
2023-03-15	6.720	6.980	6.710	6.880	6.880	31,054,262
2023-03-14	6.820	6.900	6.610	6.700	6.700	30,392,898
2023-03-13	6.770	6.910	6.760	6.870	6.870	22,231,611
2023-03-10	7.000	7.010	6.840	6.870	6.870	30,819,530
2023-03-09	7.040	7.220	7.020	7.060	7.060	26,411,100
2023-03-08	6.900	7.050	6.870	7.030	7.030	23,481,428
2023-03-07	7.400	7.400	6.950	6.970	6.970	74,259,908
2023-03-06	7.540	7.630	7.450	7.520	7.520	26,039,061
2023-03-03	7.500	7.660	7.460	7.550	7.550	31,889,421
2023-03-02	7.750	7.760	7.520	7.530	7.530	47,449,929
2023-03-01	7.760	7.850	7.650	7.820	7.820	71,287,286
2023-02-28	7.290	7.870	7.290	7.840	7.840	87,123,592
2023-02-27	7.370	7.540	7.300	7.330	7.330	29,652,687
2023-02-24	7.380	7.420	7.280	7.380	7.380	33,795,328
2023-02-23	7.620	7.630	7.320	7.360	7.360	65,922,140
2023-02-22	7.610	7.940	7.580	7.700	7.700	61,940,171
2023-02-21	7.850	7.890	7.570	7.630	7.630	72,934,271
2023-02-20	8.200	8.200	7.710	7.900	7.900	99,333,860
2023-02-17	7.660	8.400	7.460	8.220	8.220	158,652,628
2023-02-16	7.220	7.810	7.220	7.630	7.630	137,949,209
2023-02-15	7.060	7.330	7.030	7.260	7.260	82,260,208
2023-02-14	6.960	7.060	6.940	7.050	7.050	44,459,511
2023-02-13	6.870	7.000	6.870	6.960	6.960	32,544,161
2023-02-10	6.930	6.970	6.860	6.890	6.890	39,331,334
2023-02-09	6.900	7.020	6.770	6.970	6.970	67,173,846
2023-02-08	6.750	6.850	6.740	6.840	6.840	29,192,263
2023-02-07	6.790	6.850	6.710	6.760	6.760	27,589,131
2023-02-06	6.900	7.030	6.770	6.800	6.800	48,001,021
2023-02-03	6.910	6.950	6.760	6.860	6.860	30,126,000

← NewerPage 15 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.