Shanxi Zhendong Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.830	5.950	5.810	5.950	5.950	19,740,199
2026-04-21	6.010	6.020	5.790	5.910	5.910	40,285,121
2026-04-20	6.110	6.150	6.080	6.100	6.100	18,333,980
2026-04-17	6.270	6.270	6.100	6.130	6.130	33,174,391
2026-04-16	6.200	6.460	6.140	6.300	6.300	50,965,090
2026-04-15	6.130	6.290	6.010	6.250	6.250	45,271,301
2026-04-14	6.110	6.140	5.910	6.080	6.080	29,448,820
2026-04-13	6.110	6.150	6.010	6.080	6.080	21,798,400
2026-04-10	6.150	6.300	6.090	6.150	6.150	26,776,891
2026-04-09	6.300	6.420	6.110	6.140	6.140	41,406,199
2026-04-08	6.370	6.400	6.230	6.360	6.360	40,537,480
2026-04-07	6.170	6.390	6.000	6.300	6.300	35,795,473
2026-04-03	6.300	6.420	6.150	6.160	6.160	41,831,352
2026-04-02	6.400	6.550	6.310	6.460	6.460	62,727,992
2026-04-01	6.170	6.450	6.060	6.430	6.430	64,017,102
2026-03-31	6.210	6.260	6.070	6.100	6.100	24,442,330
2026-03-30	6.120	6.270	6.100	6.200	6.200	29,169,699
2026-03-27	5.900	6.240	5.860	6.220	6.220	46,003,480
2026-03-26	6.180	6.240	5.960	5.970	5.970	34,679,566
2026-03-25	5.900	6.360	5.900	6.160	6.160	50,254,578
2026-03-24	5.660	5.860	5.560	5.840	5.840	27,523,449
2026-03-23	5.620	5.770	5.480	5.550	5.550	26,395,289
2026-03-20	5.890	6.000	5.810	5.820	5.820	21,286,680
2026-03-19	5.960	6.010	5.850	5.870	5.870	19,269,410
2026-03-18	5.930	6.030	5.860	6.020	6.020	20,601,289
2026-03-17	6.000	6.110	5.960	5.970	5.970	28,257,600
2026-03-16	5.880	6.020	5.870	6.000	6.000	23,814,980
2026-03-13	6.100	6.130	5.910	5.940	5.940	46,031,391
2026-03-12	5.930	5.980	5.860	5.940	5.940	20,264,990
2026-03-11	5.910	5.950	5.840	5.930	5.930	17,094,080
2026-03-10	5.930	6.010	5.900	5.910	5.910	17,914,160
2026-03-09	5.890	5.930	5.820	5.900	5.900	19,774,881
2026-03-06	5.740	5.990	5.730	5.960	5.960	24,323,000
2026-03-05	5.740	5.810	5.670	5.760	5.760	17,493,051
2026-03-04	5.580	5.700	5.570	5.640	5.640	20,747,689
2026-03-03	5.900	5.980	5.650	5.670	5.670	29,237,141
2026-03-02	6.050	6.050	5.810	5.870	5.870	39,559,312
2026-02-27	6.100	6.160	6.060	6.160	6.160	20,147,900
2026-02-26	6.210	6.280	6.100	6.120	6.120	25,160,631
2026-02-25	6.070	6.300	6.070	6.230	6.230	36,932,441
2026-02-24	6.080	6.140	6.010	6.080	6.080	26,870,400
2026-02-13	6.130	6.290	6.060	6.070	6.070	31,035,859
2026-02-12	6.300	6.300	6.100	6.130	6.130	40,760,648
2026-02-11	6.360	6.440	6.300	6.300	6.300	36,013,922
2026-02-10	6.370	6.580	6.350	6.410	6.410	66,505,562
2026-02-09	6.280	6.650	6.280	6.460	6.460	119,184,797
2026-02-06	6.250	6.880	6.200	6.500	6.500	164,908,297
2026-02-05	5.770	5.810	5.720	5.740	5.740	11,482,400
2026-02-04	5.710	5.800	5.690	5.800	5.800	14,859,130
2026-02-03	5.620	5.780	5.610	5.760	5.760	15,805,450
2026-02-02	5.710	5.790	5.580	5.590	5.590	17,541,801
2026-01-30	5.830	5.920	5.710	5.720	5.720	23,432,340
2026-01-29	5.850	5.980	5.750	5.870	5.870	19,483,961
2026-01-28	5.980	6.050	5.880	5.900	5.900	24,381,109
2026-01-27	6.110	6.110	5.710	5.990	5.990	48,456,641
2026-01-26	6.080	6.140	5.960	6.110	6.110	47,917,191
2026-01-23	6.040	6.230	6.040	6.200	6.200	32,065,230
2026-01-22	6.050	6.080	6.000	6.040	6.040	18,714,350
2026-01-21	6.000	6.080	5.960	6.040	6.040	15,738,870
2026-01-20	6.130	6.170	5.990	6.040	6.040	24,010,100

← NewerPage 3 of 21 · 1,217 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.