Shanxi Zhendong Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	5.660	5.820	5.640	5.690	5.690	16,085,887
2022-08-02	6.010	6.010	5.650	5.730	5.730	28,289,716
2022-08-01	6.090	6.100	6.010	6.040	6.040	15,826,200
2022-07-29	6.170	6.190	6.090	6.100	6.100	14,559,542
2022-07-28	6.180	6.210	6.170	6.180	6.180	12,257,180
2022-07-27	6.190	6.250	6.160	6.180	6.180	10,341,680
2022-07-26	6.190	6.220	6.100	6.210	6.210	13,322,899
2022-07-25	6.210	6.290	6.180	6.190	6.190	12,134,776
2022-07-22	6.280	6.350	6.150	6.190	6.190	15,705,022
2022-07-21	6.320	6.420	6.280	6.300	6.300	17,235,600
2022-07-20	6.320	6.390	6.300	6.380	6.380	22,233,700
2022-07-19	6.280	6.300	6.180	6.240	6.240	13,423,600
2022-07-18	6.070	6.280	6.060	6.270	6.270	19,524,223
2022-07-15	6.340	6.340	6.070	6.070	6.070	25,733,353
2022-07-14	6.310	6.400	6.290	6.350	6.350	14,585,065
2022-07-13	6.410	6.420	6.300	6.340	6.340	20,461,769
2022-07-12	6.550	6.560	6.380	6.400	6.400	21,843,890
2022-07-11	6.420	6.620	6.390	6.550	6.550	29,698,330
2022-07-08	6.380	6.500	6.360	6.420	6.420	17,033,399
2022-07-07	6.440	6.440	6.360	6.380	6.380	19,187,285
2022-07-06	6.670	6.690	6.400	6.440	6.440	34,000,400
2022-07-05	6.750	6.780	6.580	6.660	6.660	31,825,487
2022-07-04	6.630	6.820	6.590	6.770	6.770	35,838,618
2022-07-01	6.760	6.760	6.620	6.630	6.630	23,748,120
2022-06-30	6.780	6.820	6.710	6.750	6.750	27,103,989
2022-06-29	6.750	6.870	6.720	6.750	6.750	39,842,210
2022-06-28	6.820	6.850	6.670	6.750	6.750	34,869,401
2022-06-27	6.750	7.050	6.750	6.830	6.830	58,782,966
2022-06-24	6.650	6.730	6.590	6.620	6.620	24,832,900
2022-06-23	6.700	6.700	6.510	6.650	6.650	31,601,288
2022-06-22	6.680	6.830	6.640	6.710	6.710	34,247,000
2022-06-21	6.900	6.920	6.640	6.700	6.700	35,191,000
2022-06-20	6.650	6.850	6.600	6.840	6.840	46,673,099
2022-06-17	6.580	6.640	6.440	6.610	6.610	30,772,286
2022-06-16	6.550	6.710	6.520	6.630	6.630	30,173,628
2022-06-15	6.610	6.750	6.550	6.550	6.550	29,086,070
2022-06-14	6.600	6.660	6.420	6.640	6.640	30,033,700
2022-06-13	6.610	6.850	6.600	6.690	6.690	30,440,360
2022-06-10	6.580	6.660	6.520	6.610	6.610	22,462,400
2022-06-09	6.780	6.840	6.570	6.580	6.580	29,887,100
2022-06-08	6.900	6.920	6.630	6.780	6.780	45,000,316
2022-06-07	6.680	7.140	6.560	6.980	6.980	71,686,274
2022-06-06	6.380	6.660	6.360	6.630	6.630	44,250,816
2022-06-02	6.470	6.470	6.340	6.370	6.370	25,869,416
2022-06-01	6.530	6.620	6.430	6.480	6.480	24,682,280
2022-05-31	6.650	6.650	6.420	6.560	6.560	27,449,013
2022-05-30	6.720	6.750	6.550	6.610	6.610	26,606,553
2022-05-27	6.790	6.850	6.610	6.710	6.710	31,064,900
2022-05-26	6.930	6.930	6.670	6.740	6.740	28,281,100
2022-05-25	6.750	6.910	6.700	6.870	6.870	29,613,755
2022-05-24	7.380	7.410	6.830	6.840	6.840	64,823,672
2022-05-23	7.330	7.390	7.280	7.380	7.380	35,978,180
2022-05-20	7.310	7.460	7.250	7.330	7.330	38,219,142
2022-05-19	7.220	7.350	7.130	7.310	7.310	39,289,241
2022-05-18	7.510	7.550	7.360	7.400	7.400	50,378,880
2022-05-17	8.210	8.350	7.550	7.620	7.620	101,655,680
2022-05-16	8.200	9.000	8.170	8.360	8.360	138,954,775
2022-05-13	7.780	7.870	7.350	7.520	7.520	65,674,787
2022-05-12	7.600	7.950	7.510	7.770	7.770	62,652,593
2022-05-11	8.150	8.310	7.730	7.750	7.750	93,310,359

← NewerPage 18 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.