Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 223.45 | 227.06 | 222.84 | 224.00 | 224.00 | 1,730,951 |
| 2024-07-23 | 229.39 | 229.50 | 224.00 | 224.95 | 224.95 | 2,219,104 |
| 2024-07-22 | 230.81 | 232.28 | 227.00 | 229.39 | 229.39 | 2,419,870 |
| 2024-07-19 | 223.04 | 231.80 | 222.50 | 231.06 | 231.06 | 3,102,935 |
| 2024-07-18 | 223.09 | 223.98 | 221.02 | 223.04 | 223.04 | 2,382,480 |
| 2024-07-17 | 216.78 | 223.55 | 215.90 | 223.23 | 223.23 | 2,924,372 |
| 2024-07-16 | 210.50 | 216.79 | 209.51 | 216.79 | 216.79 | 2,464,219 |
| 2024-07-15 | 207.99 | 211.50 | 207.45 | 210.51 | 210.51 | 1,472,192 |
| 2024-07-12 | 208.72 | 209.28 | 207.38 | 208.60 | 208.60 | 1,204,296 |
| 2024-07-11 | 212.00 | 213.11 | 206.50 | 209.39 | 209.39 | 2,513,711 |
| 2024-07-10 | 200.85 | 205.84 | 200.30 | 203.70 | 203.70 | 1,576,858 |
| 2024-07-09 | 198.90 | 202.99 | 197.10 | 200.85 | 200.85 | 1,670,419 |
| 2024-07-08 | 202.00 | 202.30 | 198.87 | 199.53 | 199.53 | 1,408,312 |
| 2024-07-05 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 0 |
| 2024-07-04 | 205.55 | 205.99 | 200.09 | 201.10 | 201.10 | 1,675,541 |
| 2024-07-03 | 206.30 | 206.82 | 202.91 | 205.07 | 205.07 | 1,152,705 |
| 2024-07-02 | 206.00 | 208.30 | 206.00 | 206.82 | 206.82 | 1,266,325 |
| 2024-07-01 | 205.57 | 206.98 | 204.15 | 206.23 | 206.23 | 1,640,573 |
| 2024-06-28 | 211.08 | 211.89 | 207.00 | 207.17 | 207.17 | 1,872,504 |
| 2024-06-27 | 214.40 | 214.41 | 209.28 | 211.10 | 211.10 | 1,463,652 |
| 2024-06-26 | 209.99 | 214.66 | 209.00 | 214.40 | 214.40 | 1,438,845 |
| 2024-06-25 | 212.90 | 213.77 | 208.80 | 210.40 | 210.40 | 1,616,258 |
| 2024-06-24 | 210.50 | 214.79 | 209.50 | 213.13 | 213.13 | 1,955,350 |
| 2024-06-21 | 212.90 | 214.66 | 209.50 | 213.00 | 213.00 | 1,760,781 |
| 2024-06-20 | 216.50 | 216.81 | 211.61 | 213.00 | 213.00 | 2,023,854 |
| 2024-06-19 | 219.94 | 220.00 | 215.68 | 216.41 | 216.41 | 1,622,480 |
| 2024-06-18 | 220.58 | 220.98 | 218.31 | 219.43 | 219.43 | 1,556,551 |
| 2024-06-17 | 220.00 | 223.28 | 219.81 | 220.28 | 220.28 | 1,598,936 |
| 2024-06-14 | 223.00 | 223.50 | 219.59 | 222.50 | 222.50 | 2,173,890 |
| 2024-06-13 | 226.50 | 226.60 | 222.33 | 222.39 | 222.39 | 1,834,046 |
| 2024-06-12 | 229.56 | 230.57 | 226.50 | 226.50 | 226.50 | 1,392,659 |
| 2024-06-11 | 226.02 | 232.60 | 224.00 | 228.97 | 228.97 | 2,379,154 |
| 2024-06-07 | 230.49 | 231.88 | 226.18 | 226.28 | 226.28 | 1,349,205 |
| 2024-06-06 | 232.23 | 233.30 | 230.58 | 230.99 | 230.99 | 1,276,794 |
| 2024-06-05 | 231.85 | 233.30 | 230.34 | 232.08 | 232.08 | 1,068,401 |
| 2024-06-04 | 228.47 | 232.65 | 227.70 | 231.89 | 231.89 | 1,495,900 |
| 2024-06-03 | 226.78 | 230.16 | 226.33 | 228.47 | 228.47 | 1,437,859 |
| 2024-05-31 | 226.15 | 227.99 | 226.00 | 227.00 | 227.00 | 1,207,542 |
| 2024-05-30 | 228.95 | 229.80 | 225.10 | 226.15 | 226.15 | 1,571,274 |
| 2024-05-29 | 228.45 | 230.59 | 228.13 | 228.80 | 228.80 | 947,538 |
| 2024-05-28 | 231.40 | 231.80 | 227.30 | 228.61 | 228.61 | 1,352,704 |
| 2024-05-27 | 230.71 | 232.37 | 228.32 | 231.39 | 231.39 | 1,556,798 |
| 2024-05-24 | 232.42 | 233.24 | 230.27 | 230.30 | 230.30 | 1,161,800 |
| 2024-05-23 | 233.55 | 234.55 | 231.88 | 232.46 | 232.46 | 1,371,840 |
| 2024-05-22 | 237.49 | 237.49 | 233.40 | 233.72 | 233.72 | 1,822,692 |
| 2024-05-21 | 236.98 | 238.05 | 236.10 | 237.49 | 237.49 | 898,675 |
| 2024-05-20 | 237.11 | 240.39 | 236.71 | 237.62 | 237.62 | 1,774,164 |
| 2024-05-17 | 236.12 | 237.60 | 234.50 | 237.10 | 237.10 | 1,620,021 |
| 2024-05-16 | 237.66 | 238.77 | 236.08 | 236.94 | 236.94 | 1,446,679 |
| 2024-05-15 | 242.17 | 243.18 | 237.60 | 237.68 | 237.68 | 1,414,450 |
| 2024-05-14 | 237.03 | 244.55 | 237.02 | 242.80 | 242.80 | 2,358,999 |
| 2024-05-13 | 237.73 | 239.50 | 234.55 | 238.60 | 238.60 | 1,731,355 |
| 2024-05-10 | 239.10 | 240.02 | 235.80 | 237.85 | 237.85 | 1,455,131 |
| 2024-05-09 | 239.78 | 241.70 | 238.40 | 239.10 | 239.10 | 1,691,450 |
| 2024-05-08 | 242.98 | 244.00 | 240.00 | 240.24 | 240.24 | 1,581,687 |
| 2024-05-07 | 243.03 | 244.60 | 241.60 | 242.98 | 242.98 | 1,667,321 |
| 2024-05-06 | 239.99 | 244.80 | 239.76 | 242.96 | 242.96 | 2,974,390 |
| 2024-04-30 | 236.00 | 239.52 | 236.00 | 237.24 | 237.24 | 2,325,398 |
| 2024-04-29 | 224.20 | 238.00 | 224.19 | 235.66 | 235.66 | 4,188,565 |
| 2024-04-26 | 219.22 | 226.18 | 219.00 | 225.69 | 225.69 | 2,728,491 |
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.