Shanxi Zhendong Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.920 | 5.330 | 4.810 | 5.240 | 5.240 | 94,031,145 |
| 2024-10-25 | 4.720 | 4.900 | 4.620 | 4.840 | 4.840 | 77,125,979 |
| 2024-10-24 | 4.600 | 4.880 | 4.560 | 4.690 | 4.690 | 85,357,800 |
| 2024-10-23 | 4.470 | 4.490 | 4.380 | 4.450 | 4.450 | 36,316,778 |
| 2024-10-22 | 4.350 | 4.530 | 4.310 | 4.490 | 4.490 | 47,163,123 |
| 2024-10-21 | 4.260 | 4.340 | 4.210 | 4.320 | 4.320 | 37,086,245 |
| 2024-10-18 | 4.110 | 4.330 | 4.100 | 4.240 | 4.240 | 35,453,693 |
| 2024-10-17 | 4.220 | 4.250 | 4.110 | 4.130 | 4.130 | 23,234,349 |
| 2024-10-16 | 4.150 | 4.230 | 4.110 | 4.190 | 4.190 | 21,018,200 |
| 2024-10-15 | 4.260 | 4.340 | 4.200 | 4.210 | 4.210 | 29,038,600 |
| 2024-10-14 | 4.260 | 4.300 | 4.120 | 4.290 | 4.290 | 28,522,648 |
| 2024-10-11 | 4.440 | 4.440 | 4.150 | 4.220 | 4.220 | 32,726,948 |
| 2024-10-10 | 4.390 | 4.640 | 4.390 | 4.460 | 4.460 | 39,983,109 |
| 2024-10-09 | 4.900 | 4.900 | 4.390 | 4.390 | 4.390 | 69,258,064 |
| 2024-10-08 | 5.380 | 5.380 | 4.580 | 5.090 | 5.090 | 102,237,211 |
| 2024-09-30 | 4.070 | 4.550 | 4.000 | 4.490 | 4.490 | 77,636,440 |
| 2024-09-27 | 3.690 | 3.950 | 3.660 | 3.880 | 3.880 | 45,466,260 |
| 2024-09-26 | 3.490 | 3.620 | 3.450 | 3.620 | 3.620 | 28,830,300 |
| 2024-09-25 | 3.450 | 3.610 | 3.440 | 3.480 | 3.480 | 35,248,213 |
| 2024-09-24 | 3.300 | 3.410 | 3.280 | 3.410 | 3.410 | 23,713,800 |
| 2024-09-23 | 3.250 | 3.280 | 3.220 | 3.260 | 3.260 | 11,519,000 |
| 2024-09-20 | 3.310 | 3.310 | 3.210 | 3.240 | 3.240 | 14,419,700 |
| 2024-09-19 | 3.200 | 3.320 | 3.190 | 3.310 | 3.310 | 19,715,200 |
| 2024-09-18 | 3.370 | 3.380 | 3.130 | 3.200 | 3.200 | 27,728,367 |
| 2024-09-13 | 3.370 | 3.400 | 3.290 | 3.350 | 3.350 | 15,014,300 |
| 2024-09-12 | 3.400 | 3.420 | 3.360 | 3.370 | 3.370 | 20,870,800 |
| 2024-09-11 | 3.510 | 3.510 | 3.370 | 3.400 | 3.400 | 26,272,191 |
| 2024-09-10 | 3.830 | 3.830 | 3.470 | 3.560 | 3.560 | 51,045,658 |
| 2024-09-09 | 3.880 | 3.980 | 3.870 | 3.940 | 3.940 | 10,769,000 |
| 2024-09-06 | 3.990 | 4.020 | 3.900 | 3.900 | 3.900 | 11,192,700 |
| 2024-09-05 | 3.970 | 4.020 | 3.970 | 4.000 | 4.000 | 8,408,700 |
| 2024-09-04 | 4.000 | 4.060 | 3.970 | 3.970 | 3.970 | 9,488,600 |
| 2024-09-03 | 4.030 | 4.080 | 3.990 | 4.020 | 4.020 | 9,936,400 |
| 2024-09-02 | 4.080 | 4.130 | 4.020 | 4.030 | 4.030 | 12,419,000 |
| 2024-08-30 | 4.030 | 4.150 | 4.020 | 4.100 | 4.100 | 17,054,625 |
| 2024-08-29 | 3.990 | 4.080 | 3.960 | 4.050 | 4.050 | 13,737,900 |
| 2024-08-28 | 4.020 | 4.040 | 3.920 | 4.020 | 4.020 | 14,046,127 |
| 2024-08-27 | 3.950 | 4.100 | 3.940 | 4.060 | 4.060 | 24,137,193 |
| 2024-08-26 | 3.940 | 4.000 | 3.920 | 3.980 | 3.980 | 11,260,740 |
| 2024-08-23 | 3.950 | 4.020 | 3.910 | 3.940 | 3.940 | 11,260,794 |
| 2024-08-22 | 4.060 | 4.070 | 3.950 | 3.960 | 3.960 | 14,053,300 |
| 2024-08-21 | 4.090 | 4.090 | 4.020 | 4.060 | 4.060 | 12,061,496 |
| 2024-08-20 | 4.200 | 4.210 | 4.070 | 4.100 | 4.100 | 18,184,694 |
| 2024-08-19 | 4.260 | 4.280 | 4.170 | 4.190 | 4.190 | 21,762,958 |
| 2024-08-16 | 4.200 | 4.350 | 4.140 | 4.300 | 4.300 | 35,518,575 |
| 2024-08-15 | 4.200 | 4.310 | 4.180 | 4.200 | 4.200 | 22,779,716 |
| 2024-08-14 | 4.290 | 4.310 | 4.170 | 4.190 | 4.190 | 28,415,612 |
| 2024-08-13 | 4.430 | 4.440 | 4.240 | 4.350 | 4.350 | 41,854,100 |
| 2024-08-12 | 4.330 | 4.680 | 4.300 | 4.490 | 4.490 | 65,926,048 |
| 2024-08-09 | 4.500 | 4.660 | 4.330 | 4.350 | 4.350 | 66,791,436 |
| 2024-08-08 | 4.250 | 4.900 | 4.250 | 4.600 | 4.600 | 99,815,168 |
| 2024-08-07 | 4.230 | 4.260 | 4.150 | 4.190 | 4.190 | 25,090,100 |
| 2024-08-06 | 4.090 | 4.260 | 4.040 | 4.250 | 4.250 | 39,310,342 |
| 2024-08-05 | 4.160 | 4.310 | 4.060 | 4.080 | 4.080 | 45,127,800 |
| 2024-08-02 | 4.100 | 4.440 | 4.070 | 4.200 | 4.200 | 67,262,395 |
| 2024-08-01 | 4.030 | 4.150 | 4.020 | 4.070 | 4.070 | 21,967,600 |
| 2024-07-31 | 3.950 | 4.060 | 3.900 | 4.030 | 4.030 | 19,617,097 |
| 2024-07-30 | 3.850 | 3.950 | 3.830 | 3.940 | 3.940 | 12,532,379 |
| 2024-07-29 | 3.870 | 3.870 | 3.800 | 3.850 | 3.850 | 7,448,856 |
| 2024-07-26 | 3.810 | 3.860 | 3.810 | 3.850 | 3.850 | 9,778,456 |
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.