Shanxi Zhendong Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.960	6.980	6.850	6.910	6.910	27,453,682
2023-02-01	6.710	6.920	6.690	6.910	6.910	37,447,576
2023-01-31	6.760	6.770	6.510	6.700	6.700	51,287,614
2023-01-30	6.910	6.980	6.870	6.900	6.900	35,069,138
2023-01-20	6.820	6.960	6.800	6.930	6.930	34,048,829
2023-01-19	6.800	6.880	6.750	6.790	6.790	29,117,732
2023-01-18	6.880	6.900	6.790	6.800	6.800	21,851,400
2023-01-17	7.060	7.060	6.830	6.850	6.850	33,554,958
2023-01-16	6.970	7.150	6.950	7.020	7.020	41,654,954
2023-01-13	7.000	7.010	6.870	6.960	6.960	29,674,210
2023-01-12	7.050	7.120	6.930	6.950	6.950	38,931,713
2023-01-11	7.150	7.220	7.040	7.060	7.060	42,484,766
2023-01-10	7.200	7.210	7.080	7.100	7.100	32,407,678
2023-01-09	7.280	7.320	7.130	7.200	7.200	41,378,387
2023-01-06	7.320	7.360	7.160	7.180	7.180	45,512,458
2023-01-05	7.390	7.440	7.250	7.320	7.320	45,952,810
2023-01-04	7.650	7.700	7.350	7.380	7.380	71,987,609
2023-01-03	7.600	7.790	7.480	7.680	7.680	69,020,010
2022-12-30	7.910	7.960	7.420	7.450	7.450	76,306,992
2022-12-29	7.660	7.960	7.480	7.760	7.760	95,567,301
2022-12-28	7.690	7.750	7.510	7.580	7.580	63,824,451
2022-12-27	8.220	8.270	7.410	7.590	7.590	101,721,266
2022-12-26	8.540	8.720	8.140	8.200	8.200	88,661,689
2022-12-23	8.340	8.820	8.300	8.510	8.510	103,297,335
2022-12-22	8.960	8.960	8.210	8.240	8.240	114,410,279
2022-12-21	9.320	9.340	8.710	8.970	8.970	118,206,831
2022-12-20	9.850	9.920	9.080	9.240	9.240	119,849,444
2022-12-19	11.000	11.000	9.730	9.780	9.780	183,859,040
2022-12-16	10.680	11.860	10.560	11.390	11.390	214,986,674
2022-12-15	10.980	11.520	10.660	10.680	10.680	190,113,117
2022-12-14	11.940	12.250	10.840	11.090	11.090	238,033,969
2022-12-13	10.210	12.000	10.000	12.000	12.000	237,220,388
2022-12-12	9.000	10.240	8.770	10.000	10.000	182,436,458
2022-12-09	8.240	8.940	8.140	8.740	8.740	158,259,384
2022-12-08	8.300	9.380	8.020	8.480	8.480	217,735,268
2022-12-07	7.400	8.600	7.280	8.570	8.570	201,376,468
2022-12-06	7.500	7.820	7.200	7.310	7.310	130,884,807
2022-12-05	7.160	7.640	7.110	7.470	7.470	141,302,103
2022-12-02	6.850	7.030	6.840	6.970	6.970	52,693,079
2022-12-01	7.300	7.350	6.770	6.950	6.950	92,430,607
2022-11-30	7.150	7.370	7.030	7.200	7.200	84,850,073
2022-11-29	7.180	7.620	7.160	7.230	7.230	119,054,640
2022-11-28	7.180	7.570	7.150	7.370	7.370	99,536,487
2022-11-25	7.250	7.310	6.860	7.150	7.150	89,443,079
2022-11-24	7.170	7.560	6.910	7.450	7.450	127,685,808
2022-11-23	7.820	7.870	6.880	7.040	7.040	137,392,097
2022-11-22	7.710	8.610	7.500	7.810	7.810	174,409,193
2022-11-21	7.350	7.950	7.140	7.890	7.890	154,453,422
2022-11-18	7.640	8.060	7.430	7.570	7.570	180,983,565
2022-11-17	7.080	7.890	7.030	7.720	7.720	184,233,135
2022-11-16	7.400	7.990	7.100	7.270	7.270	188,890,388
2022-11-15	6.750	7.500	6.420	7.340	7.340	184,096,888
2022-11-14	5.890	6.520	5.820	6.520	6.520	120,583,463
2022-11-11	6.100	6.350	5.830	5.930	5.930	92,808,728
2022-11-10	5.940	6.250	5.860	5.980	5.980	67,052,137
2022-11-09	5.700	5.990	5.650	5.940	5.940	55,399,939
2022-11-08	5.790	5.850	5.620	5.700	5.700	33,389,114
2022-11-07	5.810	6.020	5.710	5.780	5.780	40,665,380
2022-11-04	5.650	5.860	5.600	5.750	5.750	41,492,188
2022-11-03	5.660	5.750	5.560	5.650	5.650	45,632,603

← NewerPage 16 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.