Shanxi Zhendong Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.160	8.390	7.890	8.010	8.010	90,118,571
2022-05-09	8.520	8.520	7.770	8.330	8.330	109,429,259
2022-05-06	11.140	12.180	10.900	11.320	8.620	113,592,129
2022-05-05	11.200	11.510	10.850	11.500	8.757	101,032,792
2022-04-29	10.180	11.360	10.100	11.090	8.445	126,619,201
2022-04-28	10.250	10.540	9.870	10.070	7.668	96,785,649
2022-04-27	10.010	10.870	9.840	10.490	7.988	143,208,926
2022-04-26	9.060	10.380	9.030	10.380	7.904	133,585,878
2022-04-25	9.310	9.380	8.630	8.650	6.587	67,713,900
2022-04-22	9.040	9.680	9.030	9.440	7.188	94,519,195
2022-04-21	10.580	10.660	10.180	10.250	7.805	53,925,970
2022-04-20	11.150	11.280	10.480	10.650	8.110	73,700,201
2022-04-19	11.170	11.350	11.010	11.230	8.552	52,006,695
2022-04-18	11.920	11.980	11.130	11.170	8.506	69,922,724
2022-04-15	11.970	12.130	11.680	11.780	8.970	70,581,803
2022-04-14	11.810	12.160	11.650	11.890	9.054	89,778,025
2022-04-13	12.600	12.600	11.470	11.470	8.734	131,026,326
2022-04-12	12.440	13.280	12.360	12.740	9.701	104,981,227
2022-04-11	13.200	13.480	12.610	12.730	9.694	136,635,178
2022-04-08	13.140	14.290	12.550	13.930	10.608	192,810,024
2022-04-07	14.180	14.250	12.940	13.240	10.082	178,247,388
2022-04-06	15.210	15.660	13.940	14.180	10.798	199,987,704
2022-04-01	12.810	15.160	12.810	14.260	10.859	251,725,617
2022-03-31	11.280	12.640	11.110	12.640	9.625	217,337,261
2022-03-30	10.400	10.960	10.110	10.530	8.018	114,981,230
2022-03-29	9.830	10.900	9.620	10.870	8.277	116,768,171
2022-03-28	10.010	10.270	9.570	9.790	7.455	93,145,391
2022-03-25	9.890	10.670	9.840	10.290	7.836	109,501,475
2022-03-24	8.860	10.380	8.780	9.810	7.470	108,378,991
2022-03-23	8.960	9.190	8.850	8.960	6.823	48,194,809
2022-03-22	9.230	9.250	8.850	8.890	6.770	63,449,863
2022-03-21	8.950	9.440	8.810	9.380	7.143	83,737,677
2022-03-18	9.000	9.120	8.800	8.960	6.823	64,864,636
2022-03-17	8.300	9.430	8.250	9.000	6.853	109,304,003
2022-03-16	8.450	8.550	7.930	8.350	6.358	61,762,500
2022-03-15	8.340	8.620	8.210	8.230	6.267	73,979,800
2022-03-14	8.300	8.750	8.130	8.390	6.389	78,532,614
2022-03-11	7.700	8.230	7.640	8.160	6.214	67,505,370
2022-03-10	7.750	7.890	7.670	7.790	5.932	38,435,422
2022-03-09	7.910	7.950	7.270	7.590	5.780	50,746,500
2022-03-08	8.310	8.340	7.840	7.900	6.016	49,872,364
2022-03-07	8.650	8.810	8.310	8.390	6.389	52,867,000
2022-03-04	8.880	9.040	8.650	8.700	6.625	62,086,766
2022-03-03	8.720	9.280	8.700	8.890	6.770	80,670,287
2022-03-02	8.730	8.900	8.490	8.810	6.709	69,160,186
2022-03-01	8.780	9.050	8.390	8.660	6.595	119,106,908
2022-02-28	7.620	8.930	7.620	8.860	6.747	164,491,647
2022-02-25	7.300	7.520	7.300	7.440	5.665	28,740,053
2022-02-24	7.400	7.680	7.110	7.300	5.559	43,536,318
2022-02-23	7.330	7.470	7.320	7.440	5.665	21,376,752
2022-02-22	7.460	7.490	7.270	7.320	5.574	27,236,431
2022-02-21	7.330	7.560	7.300	7.540	5.742	26,129,404
2022-02-18	7.260	7.360	7.220	7.340	5.589	14,769,133
2022-02-17	7.390	7.390	7.260	7.280	5.544	21,149,702
2022-02-16	7.400	7.450	7.350	7.390	5.627	19,000,400
2022-02-15	7.320	7.570	7.250	7.340	5.589	26,695,064
2022-02-14	7.330	7.600	7.310	7.380	5.620	29,835,000
2022-02-11	7.780	7.790	7.370	7.380	5.620	38,100,005
2022-02-10	7.910	8.090	7.760	7.830	5.962	29,441,654
2022-02-09	7.530	7.980	7.410	7.890	6.008	43,199,150

← NewerPage 19 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.