Shanxi Zhendong Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.890 | 5.890 | 4.880 | 5.890 | 5.890 | 167,186,908 |
| 2025-07-22 | 4.950 | 5.000 | 4.890 | 4.910 | 4.910 | 33,567,400 |
| 2025-07-21 | 4.920 | 4.980 | 4.840 | 4.950 | 4.950 | 30,696,200 |
| 2025-07-18 | 4.960 | 4.990 | 4.850 | 4.920 | 4.920 | 35,431,200 |
| 2025-07-17 | 4.980 | 5.030 | 4.920 | 4.980 | 4.980 | 40,257,000 |
| 2025-07-16 | 4.720 | 5.000 | 4.720 | 4.970 | 4.970 | 53,654,110 |
| 2025-07-15 | 4.890 | 4.890 | 4.660 | 4.770 | 4.770 | 36,712,926 |
| 2025-07-14 | 4.680 | 4.920 | 4.680 | 4.890 | 4.890 | 46,139,551 |
| 2025-07-11 | 4.670 | 4.780 | 4.660 | 4.700 | 4.700 | 22,135,630 |
| 2025-07-10 | 4.620 | 4.740 | 4.600 | 4.690 | 4.690 | 24,995,400 |
| 2025-07-09 | 4.630 | 4.690 | 4.590 | 4.630 | 4.630 | 17,051,491 |
| 2025-07-08 | 4.610 | 4.740 | 4.590 | 4.660 | 4.660 | 22,155,000 |
| 2025-07-07 | 4.630 | 4.690 | 4.590 | 4.600 | 4.600 | 20,271,900 |
| 2025-07-04 | 4.720 | 4.730 | 4.630 | 4.660 | 4.660 | 27,350,900 |
| 2025-07-03 | 4.610 | 4.690 | 4.580 | 4.690 | 4.690 | 31,083,500 |
| 2025-07-02 | 4.580 | 4.710 | 4.550 | 4.620 | 4.620 | 44,575,300 |
| 2025-07-01 | 4.410 | 4.620 | 4.380 | 4.600 | 4.600 | 48,448,176 |
| 2025-06-30 | 4.400 | 4.420 | 4.350 | 4.400 | 4.400 | 17,756,726 |
| 2025-06-27 | 4.410 | 4.460 | 4.380 | 4.400 | 4.400 | 15,238,212 |
| 2025-06-26 | 4.460 | 4.470 | 4.390 | 4.390 | 4.390 | 20,935,158 |
| 2025-06-25 | 4.490 | 4.490 | 4.390 | 4.470 | 4.470 | 24,043,858 |
| 2025-06-24 | 4.420 | 4.520 | 4.400 | 4.490 | 4.490 | 23,253,057 |
| 2025-06-23 | 4.320 | 4.420 | 4.240 | 4.410 | 4.410 | 22,234,214 |
| 2025-06-20 | 4.370 | 4.410 | 4.310 | 4.320 | 4.320 | 17,732,199 |
| 2025-06-19 | 4.420 | 4.450 | 4.310 | 4.330 | 4.330 | 26,171,177 |
| 2025-06-18 | 4.530 | 4.570 | 4.420 | 4.430 | 4.430 | 38,668,507 |
| 2025-06-17 | 4.740 | 4.920 | 4.570 | 4.610 | 4.610 | 56,840,437 |
| 2025-06-16 | 4.670 | 4.780 | 4.570 | 4.740 | 4.740 | 43,075,000 |
| 2025-06-13 | 4.660 | 5.100 | 4.650 | 4.750 | 4.750 | 81,748,400 |
| 2025-06-12 | 4.610 | 4.690 | 4.570 | 4.640 | 4.640 | 36,232,527 |
| 2025-06-11 | 4.650 | 4.790 | 4.600 | 4.610 | 4.610 | 50,823,967 |
| 2025-06-10 | 4.520 | 4.820 | 4.520 | 4.660 | 4.660 | 75,355,627 |
| 2025-06-09 | 4.420 | 4.580 | 4.400 | 4.540 | 4.540 | 42,562,982 |
| 2025-06-06 | 4.420 | 4.550 | 4.360 | 4.400 | 4.400 | 29,073,010 |
| 2025-06-05 | 4.570 | 4.580 | 4.420 | 4.470 | 4.470 | 40,631,808 |
| 2025-06-04 | 4.650 | 4.660 | 4.520 | 4.560 | 4.560 | 52,219,800 |
| 2025-06-03 | 4.350 | 4.810 | 4.340 | 4.670 | 4.670 | 74,240,326 |
| 2025-05-30 | 4.510 | 4.750 | 4.420 | 4.430 | 4.430 | 70,692,906 |
| 2025-05-29 | 4.350 | 4.560 | 4.320 | 4.480 | 4.480 | 66,044,660 |
| 2025-05-28 | 4.300 | 4.510 | 4.230 | 4.440 | 4.440 | 72,435,772 |
| 2025-05-27 | 4.100 | 4.570 | 4.100 | 4.400 | 4.400 | 79,895,000 |
| 2025-05-26 | 4.240 | 4.260 | 4.070 | 4.100 | 4.100 | 40,353,800 |
| 2025-05-23 | 4.270 | 4.330 | 4.230 | 4.270 | 4.270 | 57,122,002 |
| 2025-05-22 | 4.180 | 4.400 | 4.080 | 4.230 | 4.230 | 63,437,673 |
| 2025-05-21 | 4.160 | 4.270 | 4.130 | 4.140 | 4.140 | 38,269,272 |
| 2025-05-20 | 3.980 | 4.350 | 3.980 | 4.160 | 4.160 | 55,262,541 |
| 2025-05-19 | 4.000 | 4.010 | 3.910 | 3.970 | 3.970 | 19,270,422 |
| 2025-05-16 | 3.910 | 4.030 | 3.890 | 4.000 | 4.000 | 25,113,200 |
| 2025-05-15 | 3.890 | 3.960 | 3.880 | 3.910 | 3.910 | 12,625,600 |
| 2025-05-14 | 3.940 | 3.940 | 3.880 | 3.920 | 3.920 | 9,640,800 |
| 2025-05-13 | 3.910 | 3.940 | 3.900 | 3.920 | 3.920 | 10,827,500 |
| 2025-05-12 | 3.920 | 3.920 | 3.860 | 3.900 | 3.900 | 12,392,500 |
| 2025-05-09 | 3.950 | 3.950 | 3.890 | 3.900 | 3.900 | 8,553,900 |
| 2025-05-08 | 3.920 | 3.950 | 3.900 | 3.940 | 3.940 | 11,625,100 |
| 2025-05-07 | 3.900 | 3.940 | 3.880 | 3.920 | 3.920 | 14,985,197 |
| 2025-05-06 | 3.830 | 3.880 | 3.820 | 3.880 | 3.880 | 12,324,968 |
| 2025-04-30 | 3.790 | 3.820 | 3.790 | 3.810 | 3.810 | 10,224,800 |
| 2025-04-29 | 3.780 | 3.840 | 3.770 | 3.800 | 3.800 | 10,470,700 |
| 2025-04-28 | 3.940 | 3.950 | 3.830 | 3.830 | 3.830 | 15,850,671 |
| 2025-04-25 | 3.950 | 4.140 | 3.950 | 3.970 | 3.970 | 18,219,178 |
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.