Shanxi Zhendong Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.080 | 6.140 | 6.050 | 6.080 | 6.080 | 17,805,131 |
| 2026-01-16 | 6.200 | 6.210 | 6.060 | 6.120 | 6.120 | 24,938,231 |
| 2026-01-15 | 6.310 | 6.330 | 6.120 | 6.160 | 6.160 | 29,023,491 |
| 2026-01-14 | 6.400 | 6.520 | 6.220 | 6.350 | 6.350 | 51,417,966 |
| 2026-01-13 | 6.270 | 6.660 | 6.270 | 6.430 | 6.430 | 75,991,216 |
| 2026-01-12 | 6.280 | 6.320 | 6.210 | 6.270 | 6.270 | 39,252,512 |
| 2026-01-09 | 6.140 | 6.290 | 6.060 | 6.270 | 6.270 | 42,889,257 |
| 2026-01-08 | 6.010 | 6.200 | 6.010 | 6.120 | 6.120 | 32,484,429 |
| 2026-01-07 | 6.110 | 6.140 | 5.990 | 6.020 | 6.020 | 24,832,130 |
| 2026-01-06 | 6.060 | 6.200 | 6.030 | 6.110 | 6.110 | 31,377,806 |
| 2026-01-05 | 5.800 | 6.030 | 5.800 | 6.030 | 6.030 | 33,467,816 |
| 2025-12-31 | 5.790 | 5.840 | 5.690 | 5.810 | 5.810 | 20,495,400 |
| 2025-12-30 | 5.850 | 5.860 | 5.780 | 5.790 | 5.790 | 20,469,242 |
| 2025-12-29 | 5.940 | 5.960 | 5.850 | 5.870 | 5.870 | 17,129,000 |
| 2025-12-26 | 5.950 | 6.000 | 5.920 | 5.940 | 5.940 | 16,298,293 |
| 2025-12-25 | 6.020 | 6.030 | 5.920 | 5.970 | 5.970 | 15,497,932 |
| 2025-12-24 | 5.930 | 6.010 | 5.870 | 5.990 | 5.990 | 18,633,799 |
| 2025-12-23 | 6.060 | 6.060 | 5.890 | 5.920 | 5.920 | 23,462,123 |
| 2025-12-22 | 6.100 | 6.120 | 6.030 | 6.040 | 6.040 | 18,596,225 |
| 2025-12-19 | 6.050 | 6.160 | 6.030 | 6.090 | 6.090 | 15,083,300 |
| 2025-12-18 | 6.060 | 6.130 | 6.020 | 6.040 | 6.040 | 13,539,010 |
| 2025-12-17 | 6.000 | 6.120 | 5.950 | 6.070 | 6.070 | 19,754,767 |
| 2025-12-16 | 6.120 | 6.140 | 5.980 | 6.010 | 6.010 | 19,681,900 |
| 2025-12-15 | 6.210 | 6.250 | 6.060 | 6.130 | 6.130 | 20,366,464 |
| 2025-12-12 | 6.210 | 6.290 | 6.150 | 6.210 | 6.210 | 19,171,949 |
| 2025-12-11 | 6.410 | 6.540 | 6.260 | 6.260 | 6.260 | 22,320,825 |
| 2025-12-10 | 6.420 | 6.460 | 6.280 | 6.380 | 6.380 | 18,010,332 |
| 2025-12-09 | 6.500 | 6.510 | 6.350 | 6.360 | 6.360 | 23,082,025 |
| 2025-12-08 | 6.600 | 6.640 | 6.500 | 6.500 | 6.500 | 26,494,448 |
| 2025-12-05 | 6.590 | 6.590 | 6.410 | 6.560 | 6.560 | 19,672,105 |
| 2025-12-04 | 6.530 | 6.680 | 6.480 | 6.580 | 6.580 | 18,815,235 |
| 2025-12-03 | 6.720 | 6.820 | 6.540 | 6.570 | 6.570 | 26,644,596 |
| 2025-12-02 | 6.780 | 6.780 | 6.570 | 6.710 | 6.710 | 18,538,017 |
| 2025-12-01 | 6.800 | 6.860 | 6.740 | 6.770 | 6.770 | 20,989,049 |
| 2025-11-28 | 6.730 | 6.840 | 6.670 | 6.780 | 6.780 | 21,846,700 |
| 2025-11-27 | 6.750 | 6.820 | 6.580 | 6.810 | 6.810 | 34,162,936 |
| 2025-11-26 | 6.700 | 7.080 | 6.680 | 6.770 | 6.770 | 52,036,632 |
| 2025-11-25 | 6.420 | 6.770 | 6.400 | 6.710 | 6.710 | 36,256,949 |
| 2025-11-24 | 6.260 | 6.450 | 6.250 | 6.400 | 6.400 | 24,557,767 |
| 2025-11-21 | 6.600 | 6.700 | 6.260 | 6.260 | 6.260 | 41,151,600 |
| 2025-11-20 | 6.820 | 7.060 | 6.680 | 6.690 | 6.690 | 32,613,454 |
| 2025-11-19 | 6.920 | 6.950 | 6.720 | 6.790 | 6.790 | 27,442,400 |
| 2025-11-18 | 7.150 | 7.240 | 6.880 | 6.930 | 6.930 | 41,349,978 |
| 2025-11-17 | 7.380 | 7.420 | 7.160 | 7.190 | 7.190 | 46,946,000 |
| 2025-11-14 | 7.080 | 7.500 | 7.080 | 7.370 | 7.370 | 79,543,613 |
| 2025-11-13 | 7.000 | 7.180 | 6.880 | 7.150 | 7.150 | 51,281,582 |
| 2025-11-12 | 7.060 | 7.070 | 6.880 | 7.040 | 7.040 | 40,616,597 |
| 2025-11-11 | 6.830 | 7.050 | 6.720 | 7.020 | 7.020 | 51,096,230 |
| 2025-11-10 | 6.790 | 7.010 | 6.770 | 6.880 | 6.880 | 37,648,267 |
| 2025-11-07 | 6.760 | 6.870 | 6.680 | 6.760 | 6.760 | 25,477,282 |
| 2025-11-06 | 6.870 | 6.880 | 6.740 | 6.770 | 6.770 | 24,322,172 |
| 2025-11-05 | 6.860 | 6.970 | 6.830 | 6.890 | 6.890 | 24,555,377 |
| 2025-11-04 | 7.050 | 7.070 | 6.860 | 6.930 | 6.930 | 33,480,097 |
| 2025-11-03 | 6.990 | 7.120 | 6.880 | 7.100 | 7.100 | 44,295,356 |
| 2025-10-31 | 6.630 | 7.030 | 6.630 | 6.980 | 6.980 | 61,160,922 |
| 2025-10-30 | 6.780 | 6.850 | 6.610 | 6.620 | 6.620 | 32,527,941 |
| 2025-10-29 | 6.670 | 6.860 | 6.660 | 6.830 | 6.830 | 30,657,308 |
| 2025-10-28 | 6.870 | 6.870 | 6.660 | 6.710 | 6.710 | 40,894,762 |
| 2025-10-27 | 6.970 | 7.030 | 6.870 | 6.920 | 6.920 | 36,679,698 |
| 2025-10-24 | 7.180 | 7.220 | 6.930 | 6.930 | 6.930 | 75,335,580 |
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.