Shanxi Zhendong Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.150 | 7.810 | 7.150 | 7.320 | 7.320 | 101,264,311 |
| 2025-10-22 | 7.010 | 7.390 | 6.960 | 7.020 | 7.020 | 58,288,170 |
| 2025-10-21 | 6.890 | 7.000 | 6.740 | 6.950 | 6.950 | 45,948,105 |
| 2025-10-20 | 7.140 | 7.190 | 6.790 | 6.850 | 6.850 | 55,301,631 |
| 2025-10-17 | 7.150 | 7.410 | 7.050 | 7.060 | 7.060 | 78,471,715 |
| 2025-10-16 | 6.890 | 7.400 | 6.770 | 7.230 | 7.230 | 103,580,508 |
| 2025-10-15 | 6.580 | 7.290 | 6.580 | 6.930 | 6.930 | 91,346,679 |
| 2025-10-14 | 6.810 | 6.910 | 6.550 | 6.560 | 6.560 | 42,117,573 |
| 2025-10-13 | 6.610 | 6.860 | 6.500 | 6.810 | 6.810 | 44,801,300 |
| 2025-10-10 | 6.610 | 6.980 | 6.600 | 6.840 | 6.840 | 69,422,474 |
| 2025-10-09 | 6.600 | 6.670 | 6.470 | 6.610 | 6.610 | 25,888,183 |
| 2025-09-30 | 6.660 | 6.660 | 6.520 | 6.560 | 6.560 | 22,349,237 |
| 2025-09-29 | 6.580 | 6.650 | 6.410 | 6.570 | 6.570 | 31,223,700 |
| 2025-09-26 | 6.830 | 6.850 | 6.540 | 6.570 | 6.570 | 51,802,690 |
| 2025-09-25 | 7.090 | 7.220 | 6.790 | 6.850 | 6.850 | 50,842,128 |
| 2025-09-24 | 7.040 | 7.170 | 6.940 | 7.060 | 7.060 | 36,734,195 |
| 2025-09-23 | 7.420 | 7.420 | 6.910 | 7.080 | 7.080 | 58,363,307 |
| 2025-09-22 | 7.450 | 7.710 | 7.330 | 7.400 | 7.400 | 37,925,191 |
| 2025-09-19 | 7.580 | 7.680 | 7.340 | 7.360 | 7.360 | 39,754,111 |
| 2025-09-18 | 7.400 | 7.930 | 7.370 | 7.580 | 7.580 | 79,546,458 |
| 2025-09-17 | 7.570 | 7.600 | 7.370 | 7.400 | 7.400 | 33,035,807 |
| 2025-09-16 | 7.480 | 7.570 | 7.340 | 7.540 | 7.540 | 33,549,470 |
| 2025-09-15 | 7.690 | 7.750 | 7.440 | 7.510 | 7.510 | 41,705,921 |
| 2025-09-12 | 7.770 | 7.850 | 7.640 | 7.740 | 7.740 | 44,070,143 |
| 2025-09-11 | 7.620 | 7.750 | 7.260 | 7.750 | 7.750 | 49,047,437 |
| 2025-09-10 | 7.730 | 7.930 | 7.500 | 7.710 | 7.710 | 42,826,250 |
| 2025-09-09 | 8.030 | 8.140 | 7.610 | 7.710 | 7.710 | 45,436,682 |
| 2025-09-08 | 7.950 | 8.190 | 7.820 | 7.960 | 7.960 | 38,459,469 |
| 2025-09-05 | 7.820 | 8.030 | 7.630 | 8.000 | 8.000 | 43,369,604 |
| 2025-09-04 | 8.200 | 8.280 | 7.700 | 7.880 | 7.880 | 60,778,104 |
| 2025-09-03 | 8.560 | 8.650 | 8.120 | 8.210 | 8.210 | 67,518,809 |
| 2025-09-02 | 9.210 | 9.260 | 8.440 | 8.600 | 8.600 | 102,748,342 |
| 2025-09-01 | 8.690 | 9.480 | 8.550 | 9.210 | 9.210 | 121,357,965 |
| 2025-08-29 | 8.880 | 8.980 | 8.580 | 8.680 | 8.680 | 87,491,671 |
| 2025-08-28 | 8.850 | 9.030 | 8.470 | 8.810 | 8.810 | 95,109,122 |
| 2025-08-27 | 9.440 | 9.570 | 8.800 | 8.810 | 8.810 | 134,102,183 |
| 2025-08-26 | 9.100 | 10.270 | 9.000 | 9.450 | 9.450 | 172,533,108 |
| 2025-08-25 | 8.330 | 9.180 | 8.220 | 8.990 | 8.990 | 133,945,332 |
| 2025-08-22 | 8.270 | 8.480 | 8.180 | 8.380 | 8.380 | 61,705,501 |
| 2025-08-21 | 8.550 | 8.700 | 8.230 | 8.270 | 8.270 | 76,574,331 |
| 2025-08-20 | 8.800 | 9.110 | 8.420 | 8.580 | 8.580 | 117,844,145 |
| 2025-08-19 | 8.500 | 9.880 | 8.420 | 9.090 | 9.090 | 202,350,859 |
| 2025-08-18 | 8.500 | 8.630 | 8.220 | 8.590 | 8.590 | 124,129,371 |
| 2025-08-15 | 8.460 | 8.600 | 8.230 | 8.530 | 8.530 | 120,438,652 |
| 2025-08-14 | 8.790 | 9.100 | 8.450 | 8.460 | 8.460 | 134,141,718 |
| 2025-08-13 | 8.670 | 8.970 | 8.320 | 8.800 | 8.800 | 172,328,824 |
| 2025-08-12 | 8.810 | 9.100 | 8.390 | 8.570 | 8.570 | 176,301,036 |
| 2025-08-11 | 7.320 | 8.700 | 7.320 | 8.700 | 8.700 | 181,512,108 |
| 2025-08-08 | 7.480 | 7.510 | 7.120 | 7.250 | 7.250 | 85,907,600 |
| 2025-08-07 | 7.420 | 7.720 | 7.210 | 7.380 | 7.380 | 129,366,576 |
| 2025-08-06 | 8.140 | 8.220 | 7.520 | 7.550 | 7.550 | 164,713,074 |
| 2025-08-05 | 8.370 | 8.880 | 7.880 | 8.070 | 8.070 | 183,780,660 |
| 2025-08-04 | 8.190 | 8.440 | 7.500 | 8.200 | 8.200 | 178,742,999 |
| 2025-08-01 | 8.440 | 8.470 | 7.920 | 8.150 | 8.150 | 185,517,392 |
| 2025-07-31 | 7.500 | 8.870 | 7.470 | 8.620 | 8.620 | 263,063,093 |
| 2025-07-30 | 7.450 | 7.760 | 7.070 | 7.390 | 7.390 | 212,157,278 |
| 2025-07-29 | 7.530 | 7.790 | 7.120 | 7.690 | 7.690 | 200,170,453 |
| 2025-07-28 | 6.920 | 7.750 | 6.910 | 7.210 | 7.210 | 228,921,898 |
| 2025-07-25 | 6.450 | 7.600 | 6.450 | 7.030 | 7.030 | 243,966,008 |
| 2025-07-24 | 6.180 | 6.740 | 5.800 | 6.450 | 6.450 | 236,912,754 |
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.