Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 120.20 | 127.30 | 119.80 | 125.93 | 125.93 | 5,163,424 |
| 2026-10-16 | 120.10 | 122.52 | 119.61 | 120.74 | 120.74 | 2,865,793 |
| 2026-10-15 | 121.00 | 123.11 | 119.45 | 120.89 | 119.82 | 2,841,647 |
| 2026-10-14 | 119.19 | 123.86 | 119.15 | 121.86 | 120.78 | 3,286,642 |
| 2026-10-13 | 120.20 | 120.93 | 119.19 | 119.84 | 118.78 | 1,941,133 |
| 2026-10-12 | 119.98 | 121.01 | 119.48 | 120.70 | 119.63 | 2,127,185 |
| 2026-10-09 | 117.51 | 120.50 | 117.51 | 119.82 | 119.82 | 2,660,193 |
| 2026-10-08 | 118.00 | 118.66 | 117.10 | 118.19 | 118.19 | 1,642,105 |
| 2026-09-30 | 115.26 | 118.99 | 115.25 | 118.00 | 118.00 | 2,278,032 |
| 2026-09-29 | 116.30 | 117.09 | 115.12 | 115.22 | 115.22 | 1,478,033 |
| 2026-09-28 | 117.36 | 117.93 | 116.21 | 116.66 | 116.66 | 1,369,619 |
| 2026-09-24 | 120.00 | 120.38 | 117.08 | 117.40 | 117.40 | 1,830,326 |
| 2026-09-23 | 120.20 | 121.88 | 119.75 | 120.10 | 120.10 | 1,770,835 |
| 2026-09-22 | 120.26 | 121.37 | 120.00 | 120.82 | 120.82 | 1,801,460 |
| 2026-09-21 | 118.31 | 121.79 | 118.01 | 121.02 | 121.02 | 2,452,391 |
| 2026-09-18 | 117.70 | 118.95 | 117.63 | 118.31 | 118.31 | 1,675,720 |
| 2026-09-17 | 116.06 | 118.42 | 116.06 | 117.84 | 117.84 | 1,945,813 |
| 2026-09-16 | 116.80 | 117.20 | 116.06 | 116.60 | 116.60 | 1,607,813 |
| 2026-09-15 | 118.00 | 119.06 | 117.00 | 117.31 | 117.31 | 1,423,609 |
| 2026-09-14 | 119.00 | 120.46 | 117.00 | 118.70 | 118.70 | 1,528,689 |
| 2026-09-11 | 118.51 | 119.88 | 117.07 | 119.73 | 119.73 | 2,764,229 |
| 2026-09-10 | 121.51 | 121.88 | 118.83 | 119.06 | 119.06 | 2,461,642 |
| 2026-09-09 | 123.36 | 123.37 | 121.30 | 121.88 | 121.88 | 1,882,348 |
| 2026-09-08 | 122.65 | 123.70 | 122.18 | 123.34 | 123.34 | 1,633,946 |
| 2026-09-07 | 124.40 | 124.91 | 122.45 | 122.68 | 122.68 | 2,011,954 |
| 2026-09-04 | 122.46 | 125.17 | 122.16 | 123.75 | 123.75 | 2,487,713 |
| 2026-09-03 | 123.33 | 123.49 | 122.12 | 122.46 | 122.46 | 1,373,623 |
| 2026-09-02 | 123.00 | 124.85 | 122.03 | 122.90 | 122.90 | 1,900,810 |
| 2026-09-01 | 122.33 | 125.29 | 121.28 | 123.10 | 123.10 | 2,719,548 |
| 2026-08-31 | 123.30 | 125.50 | 122.00 | 122.13 | 122.13 | 4,331,034 |
| 2026-08-28 | 126.10 | 127.49 | 125.19 | 127.30 | 127.30 | 2,367,045 |
| 2026-08-27 | 127.00 | 127.67 | 125.50 | 126.37 | 126.37 | 2,527,893 |
| 2026-08-26 | 125.20 | 128.65 | 125.17 | 127.40 | 127.40 | 3,007,887 |
| 2026-08-25 | 123.76 | 126.41 | 123.00 | 126.14 | 126.14 | 3,380,539 |
| 2026-08-24 | 123.00 | 124.29 | 121.05 | 123.76 | 123.76 | 4,119,780 |
| 2026-08-21 | 128.00 | 128.35 | 123.46 | 124.10 | 124.10 | 6,005,815 |
| 2026-08-20 | 127.94 | 131.20 | 127.94 | 129.65 | 129.65 | 5,146,861 |
| 2026-08-19 | 128.06 | 129.64 | 127.10 | 127.30 | 127.30 | 3,129,061 |
| 2026-08-18 | 130.18 | 130.55 | 128.03 | 128.76 | 128.76 | 3,845,852 |
| 2026-08-17 | 132.00 | 132.20 | 129.35 | 130.18 | 130.18 | 4,830,863 |
| 2026-08-14 | 133.90 | 135.80 | 132.00 | 132.59 | 132.59 | 4,390,714 |
| 2026-08-13 | 134.50 | 136.76 | 133.30 | 133.66 | 133.66 | 4,835,540 |
| 2026-08-12 | 137.62 | 139.50 | 134.72 | 135.08 | 135.08 | 6,711,547 |
| 2026-08-11 | 139.68 | 143.04 | 138.69 | 138.81 | 138.81 | 7,446,234 |
| 2026-08-10 | 137.00 | 140.80 | 136.81 | 139.77 | 139.77 | 7,853,164 |
| 2026-08-07 | 134.85 | 137.80 | 134.01 | 136.99 | 136.99 | 6,059,797 |
| 2026-08-06 | 137.02 | 137.80 | 133.30 | 135.79 | 135.79 | 6,503,674 |
| 2026-08-05 | 136.78 | 137.98 | 134.44 | 136.83 | 136.83 | 7,484,272 |
| 2026-08-04 | 138.12 | 139.89 | 136.83 | 137.50 | 137.50 | 5,536,619 |
| 2026-08-03 | 138.38 | 140.33 | 136.50 | 138.11 | 138.11 | 6,102,939 |
| 2026-07-31 | 133.00 | 139.44 | 131.21 | 139.44 | 139.44 | 7,591,965 |
| 2026-07-30 | 135.61 | 141.17 | 135.05 | 137.80 | 136.23 | 8,843,717 |
| 2026-07-29 | 135.05 | 138.30 | 134.71 | 136.39 | 134.84 | 6,828,411 |
| 2026-07-28 | 134.27 | 139.20 | 133.96 | 136.01 | 134.46 | 7,502,780 |
| 2026-07-27 | 130.15 | 135.20 | 129.80 | 134.27 | 132.74 | 7,264,781 |
| 2026-07-24 | 135.19 | 135.57 | 130.20 | 130.31 | 128.83 | 9,290,422 |
| 2026-07-23 | 137.98 | 140.05 | 135.87 | 136.58 | 136.58 | 9,354,541 |
| 2026-07-22 | 142.70 | 143.66 | 137.17 | 140.00 | 140.00 | 14,178,891 |
| 2026-07-21 | 137.11 | 147.74 | 135.00 | 145.05 | 145.05 | 17,578,761 |
| 2026-07-20 | 136.30 | 144.80 | 132.21 | 140.02 | 140.02 | 18,063,362 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 1.2500 CNY |
| 2022-07-15 | 1.2100 CNY |
| 2021-06-25 | 0.9000 CNY |
| 2020-06-24 | 0.8200 CNY |
| 2019-06-27 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.