Shanxi Zhendong Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.990 | 5.190 | 4.970 | 5.070 | 5.070 | 10,900,595 |
| 2026-10-19 | 5.040 | 5.040 | 4.890 | 4.970 | 4.970 | 10,101,270 |
| 2026-10-16 | 5.030 | 5.160 | 4.990 | 5.040 | 5.040 | 12,466,288 |
| 2026-10-15 | 5.030 | 5.140 | 4.990 | 4.990 | 4.990 | 11,255,495 |
| 2026-10-14 | 5.120 | 5.170 | 5.060 | 5.090 | 5.090 | 8,171,993 |
| 2026-10-13 | 5.160 | 5.190 | 5.050 | 5.150 | 5.150 | 10,705,500 |
| 2026-10-12 | 5.260 | 5.300 | 5.180 | 5.190 | 5.190 | 11,135,400 |
| 2026-10-09 | 5.150 | 5.340 | 5.060 | 5.310 | 5.310 | 18,811,520 |
| 2026-10-08 | 5.240 | 5.300 | 5.110 | 5.150 | 5.150 | 11,857,593 |
| 2026-09-30 | 5.140 | 5.270 | 5.110 | 5.210 | 5.210 | 16,051,044 |
| 2026-09-29 | 5.130 | 5.230 | 5.110 | 5.140 | 5.140 | 11,665,446 |
| 2026-09-28 | 5.190 | 5.220 | 5.080 | 5.130 | 5.130 | 13,568,009 |
| 2026-09-24 | 5.320 | 5.390 | 5.180 | 5.180 | 5.180 | 21,236,611 |
| 2026-09-23 | 5.390 | 5.400 | 5.210 | 5.280 | 5.280 | 22,546,203 |
| 2026-09-22 | 5.470 | 5.500 | 5.360 | 5.390 | 5.390 | 26,114,936 |
| 2026-09-21 | 5.440 | 5.600 | 5.380 | 5.480 | 5.480 | 40,952,809 |
| 2026-09-18 | 5.540 | 5.800 | 5.300 | 5.350 | 5.350 | 48,815,492 |
| 2026-09-17 | 4.970 | 5.280 | 4.970 | 5.180 | 5.180 | 18,070,699 |
| 2026-09-16 | 5.020 | 5.040 | 4.940 | 5.010 | 5.010 | 7,800,000 |
| 2026-09-15 | 5.090 | 5.120 | 4.990 | 5.020 | 5.020 | 12,553,100 |
| 2026-09-14 | 5.060 | 5.140 | 5.020 | 5.090 | 5.090 | 9,934,100 |
| 2026-09-11 | 5.160 | 5.200 | 5.060 | 5.060 | 5.060 | 14,265,777 |
| 2026-09-10 | 5.480 | 5.490 | 5.210 | 5.230 | 5.230 | 16,417,801 |
| 2026-09-09 | 5.460 | 5.460 | 5.330 | 5.390 | 5.390 | 15,679,400 |
| 2026-09-08 | 5.360 | 5.500 | 5.310 | 5.480 | 5.480 | 23,803,000 |
| 2026-09-07 | 5.260 | 5.390 | 5.250 | 5.360 | 5.360 | 15,723,401 |
| 2026-09-04 | 5.290 | 5.350 | 5.250 | 5.280 | 5.280 | 16,954,699 |
| 2026-09-03 | 5.570 | 5.570 | 5.270 | 5.290 | 5.290 | 31,367,285 |
| 2026-09-02 | 5.540 | 5.750 | 5.470 | 5.510 | 5.510 | 42,945,047 |
| 2026-09-01 | 5.320 | 5.980 | 5.310 | 5.640 | 5.640 | 63,485,398 |
| 2026-08-31 | 5.290 | 5.330 | 5.180 | 5.220 | 5.220 | 13,809,804 |
| 2026-08-28 | 5.260 | 5.320 | 5.190 | 5.280 | 5.280 | 14,412,990 |
| 2026-08-27 | 5.210 | 5.320 | 5.190 | 5.250 | 5.250 | 15,962,110 |
| 2026-08-26 | 5.160 | 5.360 | 5.110 | 5.240 | 5.240 | 29,680,477 |
| 2026-08-25 | 5.090 | 5.340 | 5.010 | 5.310 | 5.310 | 24,674,900 |
| 2026-08-24 | 5.170 | 5.240 | 5.060 | 5.100 | 5.100 | 16,671,814 |
| 2026-08-21 | 5.410 | 5.420 | 5.160 | 5.220 | 5.220 | 29,476,400 |
| 2026-08-20 | 5.620 | 5.820 | 5.470 | 5.500 | 5.500 | 41,550,539 |
| 2026-08-19 | 5.500 | 5.600 | 5.300 | 5.430 | 5.430 | 29,165,490 |
| 2026-08-18 | 5.530 | 5.620 | 5.410 | 5.580 | 5.580 | 31,781,309 |
| 2026-08-17 | 5.600 | 5.630 | 5.370 | 5.570 | 5.570 | 31,981,014 |
| 2026-08-14 | 5.660 | 5.790 | 5.500 | 5.560 | 5.560 | 48,809,625 |
| 2026-08-13 | 5.740 | 6.020 | 5.580 | 5.730 | 5.730 | 85,394,133 |
| 2026-08-12 | 5.710 | 6.020 | 5.650 | 5.780 | 5.780 | 87,512,289 |
| 2026-08-11 | 5.260 | 6.160 | 5.260 | 6.010 | 6.010 | 115,048,570 |
| 2026-08-10 | 5.180 | 5.380 | 5.160 | 5.260 | 5.260 | 30,232,600 |
| 2026-08-07 | 5.010 | 5.140 | 4.950 | 5.140 | 5.140 | 26,058,191 |
| 2026-08-06 | 5.030 | 5.060 | 4.950 | 5.010 | 5.010 | 14,366,807 |
| 2026-08-05 | 5.030 | 5.060 | 4.980 | 5.030 | 5.030 | 14,165,925 |
| 2026-08-04 | 4.980 | 5.110 | 4.980 | 5.040 | 5.040 | 14,026,099 |
| 2026-08-03 | 4.950 | 4.980 | 4.890 | 4.970 | 4.970 | 11,027,460 |
| 2026-07-31 | 4.800 | 4.950 | 4.800 | 4.930 | 4.930 | 10,350,274 |
| 2026-07-30 | 4.940 | 5.030 | 4.850 | 4.860 | 4.860 | 14,857,900 |
| 2026-07-29 | 4.940 | 5.030 | 4.870 | 4.980 | 4.980 | 17,055,867 |
| 2026-07-28 | 4.890 | 5.040 | 4.880 | 4.920 | 4.920 | 11,194,800 |
| 2026-07-27 | 4.760 | 4.940 | 4.680 | 4.940 | 4.940 | 19,347,652 |
| 2026-07-24 | 4.860 | 4.920 | 4.700 | 4.700 | 4.700 | 12,629,934 |
| 2026-07-23 | 4.830 | 4.930 | 4.770 | 4.910 | 4.910 | 12,860,540 |
| 2026-07-22 | 4.770 | 4.990 | 4.750 | 4.850 | 4.850 | 15,612,358 |
| 2026-07-21 | 4.920 | 4.930 | 4.630 | 4.830 | 4.830 | 19,396,512 |
Page 1 of 21 · 1,212 trading daysOlder →
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.