Shanxi Zhendong Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.860 | 3.880 | 3.730 | 3.820 | 3.820 | 39,269,500 |
| 2025-01-20 | 3.700 | 3.950 | 3.700 | 3.890 | 3.890 | 76,803,200 |
| 2025-01-17 | 4.380 | 4.410 | 4.320 | 4.390 | 4.390 | 20,885,532 |
| 2025-01-16 | 4.430 | 4.450 | 4.370 | 4.400 | 4.400 | 32,706,116 |
| 2025-01-15 | 4.450 | 4.480 | 4.340 | 4.400 | 4.400 | 35,184,616 |
| 2025-01-14 | 4.340 | 4.490 | 4.280 | 4.490 | 4.490 | 38,604,032 |
| 2025-01-13 | 4.230 | 4.450 | 4.100 | 4.330 | 4.330 | 38,321,700 |
| 2025-01-10 | 4.650 | 4.670 | 4.300 | 4.300 | 4.300 | 57,197,731 |
| 2025-01-09 | 4.790 | 4.860 | 4.680 | 4.680 | 4.680 | 69,740,877 |
| 2025-01-08 | 4.870 | 5.220 | 4.840 | 4.930 | 4.930 | 107,539,891 |
| 2025-01-07 | 4.970 | 5.100 | 4.710 | 4.870 | 4.870 | 97,419,133 |
| 2025-01-06 | 4.150 | 4.990 | 4.150 | 4.990 | 4.990 | 112,785,080 |
| 2025-01-03 | 4.260 | 4.330 | 4.140 | 4.160 | 4.160 | 19,223,500 |
| 2025-01-02 | 4.360 | 4.400 | 4.200 | 4.260 | 4.260 | 15,064,000 |
| 2024-12-31 | 4.440 | 4.490 | 4.300 | 4.320 | 4.320 | 15,430,907 |
| 2024-12-30 | 4.500 | 4.510 | 4.410 | 4.440 | 4.440 | 12,167,700 |
| 2024-12-27 | 4.440 | 4.540 | 4.390 | 4.500 | 4.500 | 13,922,808 |
| 2024-12-26 | 4.470 | 4.470 | 4.410 | 4.430 | 4.430 | 11,728,700 |
| 2024-12-25 | 4.560 | 4.600 | 4.400 | 4.450 | 4.450 | 16,283,500 |
| 2024-12-24 | 4.570 | 4.610 | 4.480 | 4.550 | 4.550 | 15,721,297 |
| 2024-12-23 | 4.830 | 4.830 | 4.530 | 4.550 | 4.550 | 22,180,686 |
| 2024-12-20 | 4.770 | 4.840 | 4.740 | 4.810 | 4.810 | 15,091,100 |
| 2024-12-19 | 4.760 | 4.820 | 4.670 | 4.770 | 4.770 | 17,585,786 |
| 2024-12-18 | 4.810 | 4.850 | 4.750 | 4.790 | 4.790 | 17,282,486 |
| 2024-12-17 | 5.010 | 5.010 | 4.790 | 4.810 | 4.810 | 24,304,390 |
| 2024-12-16 | 5.040 | 5.150 | 4.990 | 5.010 | 5.010 | 19,693,829 |
| 2024-12-13 | 5.220 | 5.230 | 5.050 | 5.060 | 5.060 | 25,669,700 |
| 2024-12-12 | 5.130 | 5.250 | 5.120 | 5.230 | 5.230 | 31,072,500 |
| 2024-12-11 | 5.060 | 5.170 | 5.050 | 5.150 | 5.150 | 19,559,000 |
| 2024-12-10 | 5.260 | 5.310 | 5.080 | 5.090 | 5.090 | 31,289,383 |
| 2024-12-09 | 5.190 | 5.270 | 5.110 | 5.160 | 5.160 | 30,265,400 |
| 2024-12-06 | 5.040 | 5.180 | 5.000 | 5.150 | 5.150 | 28,731,800 |
| 2024-12-05 | 5.020 | 5.070 | 5.000 | 5.060 | 5.060 | 18,287,600 |
| 2024-12-04 | 5.150 | 5.150 | 5.000 | 5.040 | 5.040 | 22,533,000 |
| 2024-12-03 | 5.210 | 5.210 | 5.090 | 5.160 | 5.160 | 24,917,400 |
| 2024-12-02 | 5.040 | 5.200 | 5.010 | 5.170 | 5.170 | 33,569,342 |
| 2024-11-29 | 5.020 | 5.050 | 4.930 | 5.010 | 5.010 | 24,179,100 |
| 2024-11-28 | 4.920 | 5.050 | 4.920 | 5.010 | 5.010 | 26,520,800 |
| 2024-11-27 | 4.860 | 4.940 | 4.700 | 4.940 | 4.940 | 20,326,930 |
| 2024-11-26 | 4.870 | 4.990 | 4.850 | 4.870 | 4.870 | 20,070,300 |
| 2024-11-25 | 4.770 | 4.880 | 4.750 | 4.870 | 4.870 | 20,071,209 |
| 2024-11-22 | 5.000 | 5.010 | 4.770 | 4.790 | 4.790 | 26,096,845 |
| 2024-11-21 | 5.040 | 5.060 | 4.930 | 5.000 | 5.000 | 25,214,599 |
| 2024-11-20 | 4.950 | 5.080 | 4.920 | 5.040 | 5.040 | 29,814,630 |
| 2024-11-19 | 4.910 | 4.980 | 4.800 | 4.970 | 4.970 | 32,052,030 |
| 2024-11-18 | 4.990 | 5.110 | 4.880 | 4.940 | 4.940 | 36,952,075 |
| 2024-11-15 | 5.000 | 5.110 | 4.910 | 4.910 | 4.910 | 26,924,957 |
| 2024-11-14 | 5.230 | 5.250 | 5.030 | 5.040 | 5.040 | 38,361,900 |
| 2024-11-13 | 5.330 | 5.470 | 5.190 | 5.260 | 5.260 | 57,049,300 |
| 2024-11-12 | 5.250 | 5.580 | 5.230 | 5.350 | 5.350 | 82,661,152 |
| 2024-11-11 | 5.170 | 5.250 | 5.050 | 5.250 | 5.250 | 49,908,004 |
| 2024-11-08 | 5.360 | 5.440 | 5.170 | 5.190 | 5.190 | 73,406,130 |
| 2024-11-07 | 4.900 | 5.290 | 4.880 | 5.220 | 5.220 | 86,443,266 |
| 2024-11-06 | 4.950 | 5.030 | 4.880 | 4.950 | 4.950 | 49,834,278 |
| 2024-11-05 | 4.860 | 4.990 | 4.770 | 4.950 | 4.950 | 56,991,155 |
| 2024-11-04 | 4.860 | 4.990 | 4.850 | 4.900 | 4.900 | 43,854,795 |
| 2024-11-01 | 4.810 | 4.910 | 4.630 | 4.840 | 4.840 | 57,617,400 |
| 2024-10-31 | 4.780 | 4.850 | 4.750 | 4.810 | 4.810 | 36,996,794 |
| 2024-10-30 | 4.830 | 4.890 | 4.720 | 4.780 | 4.780 | 49,498,794 |
| 2024-10-29 | 5.200 | 5.230 | 4.880 | 4.940 | 4.940 | 75,926,371 |
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.