Shanxi Zhendong Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.920 | 4.930 | 4.630 | 4.830 | 4.830 | 19,396,512 |
| 2026-07-20 | 4.930 | 5.010 | 4.790 | 4.920 | 4.920 | 18,666,500 |
| 2026-07-17 | 5.200 | 5.260 | 4.850 | 4.870 | 4.870 | 29,654,051 |
| 2026-07-16 | 5.100 | 5.400 | 5.040 | 5.250 | 5.250 | 33,453,043 |
| 2026-07-15 | 5.020 | 5.270 | 4.970 | 5.200 | 5.200 | 34,042,352 |
| 2026-07-14 | 4.840 | 5.100 | 4.750 | 5.070 | 5.070 | 26,264,201 |
| 2026-07-13 | 4.920 | 5.070 | 4.860 | 4.920 | 4.920 | 22,857,652 |
| 2026-07-10 | 4.730 | 4.960 | 4.650 | 4.900 | 4.900 | 20,391,121 |
| 2026-07-09 | 4.760 | 4.870 | 4.670 | 4.740 | 4.740 | 11,782,200 |
| 2026-07-08 | 4.850 | 5.060 | 4.700 | 4.830 | 4.830 | 11,810,700 |
| 2026-07-07 | 5.010 | 5.050 | 4.810 | 4.830 | 4.830 | 15,788,701 |
| 2026-07-06 | 4.990 | 5.120 | 4.920 | 5.050 | 5.050 | 19,748,199 |
| 2026-07-03 | 5.050 | 5.160 | 4.900 | 4.980 | 4.980 | 21,593,805 |
| 2026-07-02 | 4.800 | 5.340 | 4.800 | 5.010 | 5.010 | 38,024,562 |
| 2026-07-01 | 4.570 | 4.960 | 4.520 | 4.840 | 4.840 | 23,999,549 |
| 2026-06-30 | 4.790 | 4.800 | 4.580 | 4.610 | 4.610 | 15,678,822 |
| 2026-06-29 | 4.630 | 4.920 | 4.470 | 4.800 | 4.800 | 20,296,357 |
| 2026-06-26 | 4.670 | 4.720 | 4.570 | 4.570 | 4.570 | 10,239,195 |
| 2026-06-25 | 4.780 | 4.800 | 4.600 | 4.650 | 4.650 | 15,773,100 |
| 2026-06-24 | 4.870 | 5.070 | 4.780 | 4.830 | 4.830 | 19,000,438 |
| 2026-06-23 | 4.680 | 5.120 | 4.670 | 4.910 | 4.910 | 22,399,432 |
| 2026-06-22 | 4.780 | 4.780 | 4.600 | 4.710 | 4.710 | 11,333,887 |
| 2026-06-18 | 4.810 | 4.890 | 4.670 | 4.810 | 4.810 | 9,082,685 |
| 2026-06-17 | 5.000 | 5.000 | 4.750 | 4.790 | 4.790 | 13,600,800 |
| 2026-06-16 | 5.030 | 5.060 | 4.960 | 5.010 | 5.010 | 9,789,791 |
| 2026-06-15 | 5.040 | 5.110 | 4.990 | 5.060 | 5.060 | 7,737,700 |
| 2026-06-12 | 5.050 | 5.110 | 4.980 | 5.050 | 5.050 | 10,418,100 |
| 2026-06-11 | 5.160 | 5.160 | 5.010 | 5.030 | 5.030 | 6,996,980 |
| 2026-06-10 | 5.050 | 5.320 | 5.040 | 5.160 | 5.160 | 9,479,477 |
| 2026-06-09 | 5.060 | 5.130 | 4.960 | 5.120 | 5.120 | 7,585,831 |
| 2026-06-08 | 5.120 | 5.250 | 4.980 | 5.060 | 5.060 | 11,461,631 |
| 2026-06-05 | 5.300 | 5.450 | 5.190 | 5.210 | 5.210 | 14,897,290 |
| 2026-06-04 | 5.380 | 5.470 | 5.220 | 5.270 | 5.270 | 17,850,789 |
| 2026-06-03 | 5.030 | 5.630 | 4.970 | 5.440 | 5.440 | 33,574,871 |
| 2026-06-02 | 5.140 | 5.150 | 4.980 | 5.040 | 5.040 | 8,770,689 |
| 2026-06-01 | 5.000 | 5.170 | 4.940 | 5.120 | 5.120 | 10,383,110 |
| 2026-05-29 | 5.000 | 5.080 | 4.960 | 5.030 | 5.030 | 14,276,510 |
| 2026-05-28 | 4.950 | 5.030 | 4.890 | 4.990 | 4.990 | 12,245,300 |
| 2026-05-27 | 5.110 | 5.140 | 4.940 | 4.950 | 4.950 | 16,683,199 |
| 2026-05-26 | 5.210 | 5.260 | 5.100 | 5.120 | 5.120 | 11,789,200 |
| 2026-05-25 | 5.480 | 5.500 | 5.180 | 5.270 | 5.270 | 17,775,340 |
| 2026-05-22 | 5.470 | 5.510 | 5.400 | 5.480 | 5.480 | 5,629,571 |
| 2026-05-21 | 5.600 | 5.650 | 5.400 | 5.420 | 5.420 | 11,628,990 |
| 2026-05-20 | 5.680 | 5.680 | 5.570 | 5.600 | 5.600 | 7,487,500 |
| 2026-05-19 | 5.570 | 5.710 | 5.550 | 5.700 | 5.700 | 8,184,508 |
| 2026-05-18 | 5.700 | 5.720 | 5.550 | 5.570 | 5.570 | 11,305,500 |
| 2026-05-15 | 5.730 | 5.770 | 5.680 | 5.700 | 5.700 | 8,202,366 |
| 2026-05-14 | 5.860 | 5.870 | 5.740 | 5.750 | 5.750 | 10,095,840 |
| 2026-05-13 | 5.830 | 5.890 | 5.780 | 5.860 | 5.860 | 12,111,460 |
| 2026-05-12 | 5.860 | 5.860 | 5.750 | 5.790 | 5.790 | 13,208,410 |
| 2026-05-11 | 5.850 | 5.890 | 5.800 | 5.870 | 5.870 | 16,601,199 |
| 2026-05-08 | 5.900 | 5.910 | 5.840 | 5.870 | 5.870 | 11,937,000 |
| 2026-05-07 | 6.020 | 6.020 | 5.840 | 5.880 | 5.880 | 26,979,699 |
| 2026-05-06 | 5.750 | 6.040 | 5.750 | 6.010 | 6.010 | 37,927,129 |
| 2026-04-30 | 5.760 | 5.810 | 5.700 | 5.720 | 5.720 | 12,848,900 |
| 2026-04-29 | 5.700 | 5.790 | 5.660 | 5.740 | 5.740 | 10,163,460 |
| 2026-04-28 | 5.880 | 5.930 | 5.710 | 5.720 | 5.720 | 14,025,700 |
| 2026-04-27 | 5.770 | 5.880 | 5.680 | 5.870 | 5.870 | 14,259,230 |
| 2026-04-24 | 5.880 | 5.880 | 5.740 | 5.780 | 5.780 | 17,660,990 |
| 2026-04-23 | 5.920 | 5.990 | 5.870 | 5.910 | 5.910 | 15,892,310 |
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.