Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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 5 · 242 trading daysOlder →

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.