Shanxi Zhendong Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.400 | 5.980 | 5.340 | 5.750 | 5.750 | 93,236,255 |
| 2022-11-01 | 5.310 | 5.570 | 5.230 | 5.500 | 5.500 | 51,003,518 |
| 2022-10-31 | 5.170 | 5.330 | 5.110 | 5.270 | 5.270 | 22,953,949 |
| 2022-10-28 | 5.300 | 5.370 | 5.170 | 5.180 | 5.180 | 24,932,731 |
| 2022-10-27 | 5.190 | 5.420 | 5.140 | 5.370 | 5.370 | 35,460,655 |
| 2022-10-26 | 5.010 | 5.270 | 4.980 | 5.200 | 5.200 | 27,190,200 |
| 2022-10-25 | 5.070 | 5.150 | 4.940 | 5.020 | 5.020 | 16,442,490 |
| 2022-10-24 | 5.260 | 5.330 | 5.050 | 5.090 | 5.090 | 19,911,465 |
| 2022-10-21 | 5.230 | 5.320 | 5.170 | 5.240 | 5.240 | 15,967,900 |
| 2022-10-20 | 5.190 | 5.360 | 5.180 | 5.240 | 5.240 | 24,274,304 |
| 2022-10-19 | 5.340 | 5.380 | 5.200 | 5.220 | 5.220 | 22,781,000 |
| 2022-10-18 | 5.250 | 5.480 | 5.160 | 5.380 | 5.380 | 38,043,365 |
| 2022-10-17 | 5.150 | 5.300 | 5.140 | 5.240 | 5.240 | 17,770,036 |
| 2022-10-14 | 5.030 | 5.270 | 5.030 | 5.200 | 5.200 | 25,387,400 |
| 2022-10-13 | 4.940 | 5.060 | 4.900 | 5.020 | 5.020 | 18,270,900 |
| 2022-10-12 | 4.830 | 4.950 | 4.730 | 4.940 | 4.940 | 12,159,300 |
| 2022-10-11 | 4.880 | 4.920 | 4.730 | 4.830 | 4.830 | 12,139,700 |
| 2022-10-10 | 4.980 | 5.080 | 4.850 | 4.870 | 4.870 | 16,728,527 |
| 2022-09-30 | 4.860 | 5.020 | 4.860 | 4.940 | 4.940 | 18,262,527 |
| 2022-09-29 | 5.030 | 5.040 | 4.840 | 4.860 | 4.860 | 14,656,200 |
| 2022-09-28 | 5.040 | 5.130 | 4.920 | 4.920 | 4.920 | 16,791,712 |
| 2022-09-27 | 4.830 | 5.020 | 4.830 | 5.020 | 5.020 | 16,488,100 |
| 2022-09-26 | 4.960 | 4.960 | 4.810 | 4.820 | 4.820 | 10,435,600 |
| 2022-09-23 | 5.080 | 5.090 | 4.930 | 4.960 | 4.960 | 10,901,813 |
| 2022-09-22 | 5.160 | 5.190 | 5.060 | 5.060 | 5.060 | 11,047,256 |
| 2022-09-21 | 5.140 | 5.200 | 5.060 | 5.180 | 5.180 | 9,215,846 |
| 2022-09-20 | 5.120 | 5.240 | 5.110 | 5.170 | 5.170 | 11,195,969 |
| 2022-09-19 | 5.130 | 5.140 | 5.030 | 5.090 | 5.090 | 11,432,791 |
| 2022-09-16 | 5.300 | 5.330 | 5.140 | 5.140 | 5.140 | 16,783,636 |
| 2022-09-15 | 5.480 | 5.530 | 5.250 | 5.320 | 5.320 | 19,039,700 |
| 2022-09-14 | 5.440 | 5.490 | 5.370 | 5.440 | 5.440 | 10,957,170 |
| 2022-09-13 | 5.580 | 5.600 | 5.490 | 5.500 | 5.500 | 13,936,700 |
| 2022-09-09 | 5.390 | 5.490 | 5.390 | 5.480 | 5.480 | 12,616,571 |
| 2022-09-08 | 5.510 | 5.530 | 5.370 | 5.390 | 5.390 | 12,772,132 |
| 2022-09-07 | 5.530 | 5.550 | 5.470 | 5.490 | 5.490 | 11,873,700 |
| 2022-09-06 | 5.470 | 5.590 | 5.430 | 5.550 | 5.550 | 15,679,152 |
| 2022-09-05 | 5.470 | 5.570 | 5.410 | 5.450 | 5.450 | 12,350,544 |
| 2022-09-02 | 5.460 | 5.560 | 5.430 | 5.480 | 5.480 | 11,289,756 |
| 2022-09-01 | 5.440 | 5.540 | 5.420 | 5.450 | 5.450 | 10,420,523 |
| 2022-08-31 | 5.510 | 5.560 | 5.390 | 5.440 | 5.440 | 14,039,839 |
| 2022-08-30 | 5.520 | 5.710 | 5.480 | 5.520 | 5.520 | 13,083,546 |
| 2022-08-29 | 5.320 | 5.560 | 5.300 | 5.540 | 5.540 | 17,698,447 |
| 2022-08-26 | 5.560 | 5.650 | 5.490 | 5.490 | 5.490 | 17,482,847 |
| 2022-08-25 | 5.630 | 5.640 | 5.420 | 5.570 | 5.570 | 23,608,692 |
| 2022-08-24 | 5.780 | 5.850 | 5.600 | 5.610 | 5.610 | 23,421,919 |
| 2022-08-23 | 5.850 | 5.850 | 5.710 | 5.780 | 5.780 | 18,077,195 |
| 2022-08-22 | 5.900 | 5.910 | 5.620 | 5.870 | 5.870 | 23,557,600 |
| 2022-08-19 | 5.960 | 6.020 | 5.940 | 5.970 | 5.970 | 12,259,070 |
| 2022-08-18 | 6.000 | 6.010 | 5.910 | 5.960 | 5.960 | 11,814,953 |
| 2022-08-17 | 6.020 | 6.060 | 5.970 | 6.010 | 6.010 | 9,180,437 |
| 2022-08-16 | 6.040 | 6.100 | 6.000 | 6.020 | 6.020 | 8,554,651 |
| 2022-08-15 | 6.070 | 6.070 | 6.000 | 6.030 | 6.030 | 10,924,853 |
| 2022-08-12 | 6.050 | 6.120 | 5.990 | 6.050 | 6.050 | 16,959,300 |
| 2022-08-11 | 5.910 | 6.080 | 5.890 | 6.020 | 6.020 | 24,480,881 |
| 2022-08-10 | 5.870 | 5.910 | 5.830 | 5.850 | 5.850 | 10,772,587 |
| 2022-08-09 | 6.000 | 6.000 | 5.880 | 5.890 | 5.890 | 13,034,665 |
| 2022-08-08 | 5.870 | 6.030 | 5.860 | 6.000 | 6.000 | 17,666,380 |
| 2022-08-05 | 5.790 | 5.900 | 5.780 | 5.890 | 5.890 | 16,642,565 |
| 2022-08-04 | 5.700 | 5.830 | 5.700 | 5.800 | 5.800 | 15,910,966 |
| 2022-08-03 | 5.660 | 5.820 | 5.640 | 5.690 | 5.690 | 16,085,887 |
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.