Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	223.00	224.79	220.00	220.23	220.23	2,566,988
2024-04-24	228.34	228.97	224.68	224.90	224.90	1,801,985
2024-04-23	228.00	230.68	227.17	229.35	229.35	1,820,343
2024-04-22	233.00	234.50	226.03	227.39	227.39	2,366,916
2024-04-19	225.00	227.20	223.75	226.03	226.03	1,263,909
2024-04-18	227.56	229.35	225.01	226.42	226.42	1,631,529
2024-04-17	225.00	227.70	223.12	227.56	227.56	1,651,079
2024-04-16	223.03	226.60	222.20	225.00	225.00	2,098,168
2024-04-15	216.58	225.26	216.58	223.03	223.03	2,228,721
2024-04-12	220.10	221.23	216.48	216.58	216.58	1,435,600
2024-04-11	221.88	223.70	218.52	220.10	220.10	1,422,000
2024-04-10	225.70	226.40	221.80	222.88	222.88	1,092,916
2024-04-09	222.84	225.99	221.38	225.54	225.54	1,398,296
2024-04-08	230.00	230.00	221.80	222.84	222.84	2,417,538
2024-04-03	233.73	234.49	230.01	230.50	230.50	1,264,850
2024-04-02	234.51	235.20	233.01	233.91	233.91	956,249
2024-04-01	230.00	237.20	229.99	234.42	234.42	1,857,086
2024-03-29	230.60	231.69	227.99	228.52	228.52	672,000
2024-03-28	229.69	233.70	229.00	230.60	230.60	1,616,032
2024-03-27	232.18	234.56	230.80	230.88	230.88	1,255,533
2024-03-26	231.02	233.19	229.55	232.18	232.18	1,282,602
2024-03-25	232.47	233.83	230.80	231.18	231.18	1,132,974
2024-03-22	235.30	235.40	230.30	233.91	233.91	1,726,830
2024-03-21	235.65	236.95	235.00	235.58	235.58	885,901
2024-03-20	236.08	237.15	234.65	235.70	235.70	1,089,670
2024-03-19	234.33	238.48	232.50	236.08	236.08	1,706,122
2024-03-18	235.00	235.48	231.65	234.98	234.98	1,731,162
2024-03-15	235.56	237.40	232.15	233.58	233.58	1,808,558
2024-03-14	236.16	238.95	235.01	235.58	235.58	1,431,175
2024-03-13	237.17	240.67	234.94	236.16	236.16	2,245,331
2024-03-12	229.62	238.80	229.61	237.15	237.15	3,161,508
2024-03-11	224.54	230.30	223.00	229.63	229.63	2,163,505
2024-03-08	227.05	228.75	223.78	224.53	224.53	1,628,729
2024-03-07	227.99	229.38	226.01	228.07	228.07	1,669,618
2024-03-06	229.85	231.50	226.50	228.16	228.16	2,086,441
2024-03-05	223.03	229.89	222.30	229.85	229.85	3,082,482
2024-03-04	223.36	225.45	222.30	223.87	223.87	1,689,661
2024-03-01	223.00	225.18	221.70	223.36	223.36	1,708,142
2024-02-29	217.81	223.65	217.79	223.00	223.00	2,287,701
2024-02-28	218.00	222.83	218.00	219.01	219.01	2,470,771
2024-02-27	217.00	218.80	215.00	218.80	218.80	1,692,462
2024-02-26	218.21	222.55	216.55	217.00	217.00	2,069,493
2024-02-23	217.00	218.81	215.33	218.20	218.20	1,595,432
2024-02-22	214.77	218.98	214.14	217.21	217.21	1,617,358
2024-02-21	212.00	218.20	210.67	215.22	215.22	2,408,337
2024-02-20	212.65	215.50	211.50	213.17	213.17	1,923,838
2024-02-19	217.99	218.35	211.35	212.31	212.31	2,870,334
2024-02-08	214.30	217.86	209.52	215.98	215.98	4,157,881
2024-02-07	206.55	214.00	204.00	213.00	213.00	4,497,023
2024-02-06	192.56	206.00	191.00	205.93	205.93	4,750,227
2024-02-05	186.44	195.50	183.35	192.56	192.56	5,025,271
2024-02-02	191.21	194.55	180.69	188.51	188.51	5,769,125
2024-02-01	198.89	199.50	190.40	191.21	191.21	6,701,516
2024-01-31	198.00	203.80	197.55	199.40	199.40	7,006,470
2024-01-30	221.80	224.77	219.50	219.50	219.50	1,927,363
2024-01-29	228.30	229.30	223.24	224.50	224.50	1,849,037
2024-01-26	226.10	229.29	225.20	228.01	228.01	1,991,445
2024-01-25	225.90	228.40	224.00	228.00	228.00	2,081,127
2024-01-24	224.88	226.08	220.89	225.23	225.23	2,124,992
2024-01-23	220.05	225.48	219.60	224.88	224.88	2,404,328

← NewerPage 11 of 21 · 1,212 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.