Shanxi Zhendong Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.160	7.530	7.120	7.450	5.673	39,028,712
2022-02-07	7.770	7.830	7.260	7.310	5.566	59,517,997
2022-01-28	7.490	7.730	7.430	7.610	5.795	17,178,200
2022-01-27	7.730	7.780	7.470	7.500	5.711	23,344,802
2022-01-26	7.540	7.860	7.510	7.800	5.940	26,562,500
2022-01-25	7.890	7.970	7.560	7.600	5.787	22,703,565
2022-01-24	8.060	8.060	7.760	7.930	6.039	25,039,400
2022-01-21	8.190	8.300	7.930	8.100	6.168	24,832,379
2022-01-20	8.240	8.570	8.170	8.180	6.229	32,656,900
2022-01-19	8.110	8.390	8.110	8.220	6.259	28,558,800
2022-01-18	8.510	8.570	8.100	8.170	6.221	49,305,349
2022-01-17	8.700	8.730	8.350	8.510	6.480	44,700,290
2022-01-14	8.400	8.980	8.400	8.660	6.595	60,433,250
2022-01-13	8.940	8.990	8.400	8.460	6.442	68,765,426
2022-01-12	8.620	9.570	8.510	9.070	6.907	90,482,067
2022-01-11	8.440	8.880	8.410	8.690	6.617	55,847,755
2022-01-10	8.490	8.840	8.260	8.540	6.503	59,788,262
2022-01-07	8.500	9.280	8.420	8.450	6.435	76,533,183
2022-01-06	8.200	8.520	8.120	8.390	6.389	45,148,660
2022-01-05	8.670	8.680	8.150	8.260	6.290	60,425,500
2022-01-04	8.440	9.080	8.300	8.680	6.610	95,598,193
2021-12-31	8.020	8.540	7.980	8.190	6.237	62,859,199
2021-12-30	8.110	8.160	7.650	7.970	6.069	59,502,002
2021-12-29	7.830	8.540	7.790	8.010	6.100	83,406,470
2021-12-28	7.460	7.950	7.400	7.830	5.962	66,370,340
2021-12-27	7.000	7.640	6.970	7.490	5.704	60,436,068
2021-12-24	6.850	7.290	6.780	7.040	5.361	48,973,041
2021-12-23	6.750	6.840	6.750	6.840	5.209	13,324,747
2021-12-22	6.780	6.880	6.680	6.830	5.201	23,106,202
2021-12-21	6.900	6.920	6.620	6.750	5.140	44,878,665
2021-12-20	7.200	7.370	7.170	7.230	5.506	16,910,624
2021-12-17	7.320	7.320	7.180	7.240	5.513	15,740,700
2021-12-16	7.300	7.350	7.250	7.300	5.559	15,341,124
2021-12-15	7.350	7.450	7.240	7.300	5.559	18,132,939
2021-12-14	7.500	7.550	7.360	7.410	5.643	23,477,400
2021-12-13	7.530	7.530	7.340	7.410	5.643	24,653,500
2021-12-10	7.560	7.700	7.450	7.500	5.711	28,951,210
2021-12-09	7.190	7.720	7.180	7.540	5.742	60,823,915
2021-12-08	7.150	7.260	7.120	7.190	5.475	14,455,910
2021-12-07	7.190	7.210	7.020	7.150	5.445	19,247,900
2021-12-06	7.220	7.330	7.110	7.150	5.445	21,655,854
2021-12-03	7.240	7.250	7.160	7.220	5.498	13,445,200
2021-12-02	7.210	7.410	7.180	7.210	5.490	20,322,211
2021-12-01	7.210	7.270	7.130	7.260	5.528	21,044,511
2021-11-30	7.080	7.320	7.070	7.260	5.528	27,211,000
2021-11-29	7.180	7.280	7.090	7.100	5.407	22,416,700
2021-11-26	7.160	7.190	7.070	7.130	5.429	14,184,800
2021-11-25	7.170	7.250	7.110	7.150	5.445	20,075,500
2021-11-24	7.110	7.190	7.030	7.160	5.452	17,300,904
2021-11-23	7.060	7.350	7.020	7.130	5.429	28,392,104
2021-11-22	7.120	7.130	6.960	7.070	5.384	26,108,715
2021-11-19	7.110	7.230	7.060	7.140	5.437	21,507,200
2021-11-18	7.510	7.520	7.150	7.150	5.445	38,324,296
2021-11-17	7.680	7.790	7.400	7.530	5.734	24,827,579
2021-11-16	7.380	7.570	7.340	7.390	5.627	26,751,552
2021-11-15	7.310	7.600	7.290	7.350	5.597	33,018,052
2021-11-12	7.070	7.370	6.950	7.290	5.551	29,584,675
2021-11-11	7.060	7.190	7.040	7.070	5.384	13,799,200
2021-11-10	7.030	7.160	6.970	7.140	5.437	20,567,255
2021-11-09	7.060	7.330	6.980	7.130	5.429	29,176,355

← NewerPage 20 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.