Shanxi Zhendong Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.950 | 4.080 | 3.930 | 3.950 | 3.950 | 30,491,700 |
| 2025-04-23 | 3.910 | 4.060 | 3.840 | 4.040 | 4.040 | 27,277,745 |
| 2025-04-22 | 3.840 | 3.890 | 3.820 | 3.890 | 3.890 | 16,628,202 |
| 2025-04-21 | 3.820 | 3.880 | 3.730 | 3.870 | 3.870 | 15,326,371 |
| 2025-04-18 | 3.820 | 3.900 | 3.820 | 3.850 | 3.850 | 10,121,515 |
| 2025-04-17 | 3.830 | 3.870 | 3.810 | 3.850 | 3.850 | 8,942,900 |
| 2025-04-16 | 3.910 | 3.920 | 3.780 | 3.860 | 3.860 | 16,729,500 |
| 2025-04-15 | 3.930 | 3.950 | 3.880 | 3.920 | 3.920 | 13,031,743 |
| 2025-04-14 | 3.870 | 3.990 | 3.870 | 3.940 | 3.940 | 23,887,200 |
| 2025-04-11 | 3.830 | 3.890 | 3.810 | 3.850 | 3.850 | 18,744,100 |
| 2025-04-10 | 3.880 | 3.950 | 3.850 | 3.880 | 3.880 | 28,341,100 |
| 2025-04-09 | 3.690 | 3.850 | 3.510 | 3.840 | 3.840 | 27,318,999 |
| 2025-04-08 | 3.700 | 3.810 | 3.660 | 3.770 | 3.770 | 26,896,605 |
| 2025-04-07 | 4.050 | 4.070 | 3.540 | 3.630 | 3.630 | 47,327,600 |
| 2025-04-03 | 4.060 | 4.210 | 4.050 | 4.190 | 4.190 | 31,986,654 |
| 2025-04-02 | 4.150 | 4.180 | 4.080 | 4.100 | 4.100 | 20,868,458 |
| 2025-04-01 | 4.000 | 4.200 | 4.000 | 4.140 | 4.140 | 43,117,596 |
| 2025-03-31 | 4.030 | 4.030 | 3.950 | 3.990 | 3.990 | 17,839,500 |
| 2025-03-28 | 4.110 | 4.170 | 4.060 | 4.070 | 4.070 | 22,387,504 |
| 2025-03-27 | 4.020 | 4.100 | 4.000 | 4.070 | 4.070 | 17,557,450 |
| 2025-03-26 | 4.020 | 4.130 | 3.990 | 4.050 | 4.050 | 18,996,000 |
| 2025-03-25 | 4.070 | 4.070 | 3.980 | 4.040 | 4.040 | 17,716,992 |
| 2025-03-24 | 4.170 | 4.190 | 4.000 | 4.050 | 4.050 | 37,634,194 |
| 2025-03-21 | 4.320 | 4.520 | 4.220 | 4.220 | 4.220 | 57,153,066 |
| 2025-03-20 | 4.280 | 4.360 | 4.200 | 4.220 | 4.220 | 37,869,363 |
| 2025-03-19 | 4.100 | 4.330 | 4.070 | 4.310 | 4.310 | 66,361,019 |
| 2025-03-18 | 4.100 | 4.140 | 4.060 | 4.100 | 4.100 | 19,182,906 |
| 2025-03-17 | 4.100 | 4.120 | 4.060 | 4.090 | 4.090 | 15,260,402 |
| 2025-03-14 | 4.020 | 4.090 | 4.000 | 4.090 | 4.090 | 25,682,000 |
| 2025-03-13 | 4.020 | 4.050 | 3.970 | 4.020 | 4.020 | 18,380,802 |
| 2025-03-12 | 4.070 | 4.080 | 4.030 | 4.040 | 4.040 | 15,322,600 |
| 2025-03-11 | 4.020 | 4.070 | 3.980 | 4.070 | 4.070 | 16,429,043 |
| 2025-03-10 | 3.990 | 4.090 | 3.990 | 4.060 | 4.060 | 19,908,500 |
| 2025-03-07 | 4.050 | 4.060 | 3.960 | 3.990 | 3.990 | 21,187,200 |
| 2025-03-06 | 4.060 | 4.070 | 4.010 | 4.060 | 4.060 | 18,360,300 |
| 2025-03-05 | 4.090 | 4.110 | 4.000 | 4.050 | 4.050 | 19,314,404 |
| 2025-03-04 | 4.090 | 4.110 | 4.050 | 4.110 | 4.110 | 16,549,204 |
| 2025-03-03 | 4.200 | 4.220 | 4.080 | 4.100 | 4.100 | 20,863,543 |
| 2025-02-28 | 4.240 | 4.290 | 4.140 | 4.150 | 4.150 | 26,671,604 |
| 2025-02-27 | 4.240 | 4.350 | 4.210 | 4.270 | 4.270 | 37,308,002 |
| 2025-02-26 | 4.060 | 4.320 | 3.990 | 4.240 | 4.240 | 55,822,704 |
| 2025-02-25 | 4.000 | 4.090 | 3.960 | 4.000 | 4.000 | 21,245,504 |
| 2025-02-24 | 3.990 | 4.040 | 3.950 | 4.020 | 4.020 | 23,091,751 |
| 2025-02-21 | 4.010 | 4.060 | 3.930 | 3.980 | 3.980 | 20,576,000 |
| 2025-02-20 | 3.960 | 4.080 | 3.960 | 4.030 | 4.030 | 22,157,072 |
| 2025-02-19 | 3.990 | 3.990 | 3.910 | 3.940 | 3.940 | 18,406,600 |
| 2025-02-18 | 4.080 | 4.100 | 3.940 | 3.950 | 3.950 | 24,342,900 |
| 2025-02-17 | 4.080 | 4.140 | 4.060 | 4.100 | 4.100 | 26,682,594 |
| 2025-02-14 | 4.060 | 4.150 | 4.040 | 4.070 | 4.070 | 24,655,700 |
| 2025-02-13 | 4.070 | 4.100 | 4.040 | 4.060 | 4.060 | 18,190,402 |
| 2025-02-12 | 4.100 | 4.110 | 4.020 | 4.070 | 4.070 | 19,914,741 |
| 2025-02-11 | 4.170 | 4.180 | 4.050 | 4.080 | 4.080 | 23,460,394 |
| 2025-02-10 | 4.060 | 4.180 | 4.060 | 4.170 | 4.170 | 32,476,900 |
| 2025-02-07 | 3.910 | 4.090 | 3.900 | 4.060 | 4.060 | 40,681,616 |
| 2025-02-06 | 3.900 | 3.910 | 3.830 | 3.900 | 3.900 | 23,957,716 |
| 2025-02-05 | 3.840 | 3.910 | 3.800 | 3.900 | 3.900 | 27,193,970 |
| 2025-01-27 | 3.860 | 3.940 | 3.780 | 3.780 | 3.780 | 23,858,404 |
| 2025-01-24 | 3.800 | 3.810 | 3.730 | 3.800 | 3.800 | 26,103,672 |
| 2025-01-23 | 3.800 | 3.930 | 3.800 | 3.800 | 3.800 | 38,418,824 |
| 2025-01-22 | 3.820 | 3.820 | 3.750 | 3.770 | 3.770 | 19,602,942 |
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.