Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	221.00	224.50	219.00	221.58	221.58	3,409,877
2024-01-19	219.49	221.60	218.11	221.30	221.30	2,454,225
2024-01-18	214.00	220.66	210.08	220.03	220.03	3,476,572
2024-01-17	219.08	220.40	214.20	214.20	214.20	2,253,446
2024-01-16	218.70	220.50	217.00	220.50	220.50	1,648,654
2024-01-15	218.00	220.87	215.06	218.93	218.93	1,535,173
2024-01-12	222.94	223.49	219.50	219.50	219.50	1,430,292
2024-01-11	219.11	224.77	218.01	222.98	222.98	1,926,843
2024-01-10	223.10	224.51	218.88	219.02	219.02	2,704,428
2024-01-09	228.81	229.20	223.00	223.70	223.70	2,378,816
2024-01-08	231.02	233.58	228.40	228.80	228.80	1,693,274
2024-01-05	232.40	232.70	229.52	231.90	231.90	1,707,677
2024-01-04	236.51	236.99	229.30	232.40	232.40	2,096,919
2024-01-03	237.90	240.47	235.71	236.71	236.71	1,403,908
2024-01-02	242.06	242.98	238.00	238.01	238.01	1,399,100
2023-12-29	243.89	246.58	240.83	241.99	241.99	2,237,215
2023-12-28	236.20	244.98	235.72	243.30	243.30	2,364,528
2023-12-27	235.98	236.50	232.81	235.27	235.27	1,045,152
2023-12-26	236.90	237.98	234.00	235.80	235.80	922,450
2023-12-25	235.49	238.66	234.44	236.89	236.89	1,076,560
2023-12-22	235.35	236.49	232.57	235.64	235.64	1,551,714
2023-12-21	228.75	236.40	228.00	235.35	235.35	2,051,603
2023-12-20	232.84	234.13	229.85	229.85	229.85	1,246,107
2023-12-19	233.00	233.96	230.57	232.22	232.22	1,516,904
2023-12-18	236.24	236.50	232.80	233.50	233.50	1,210,132
2023-12-15	236.30	239.26	235.18	236.24	236.24	1,595,888
2023-12-14	241.50	242.39	236.30	236.30	236.30	1,733,444
2023-12-13	245.00	245.95	240.35	240.38	240.38	1,549,981
2023-12-12	246.71	247.93	244.09	245.90	245.90	1,143,889
2023-12-11	242.00	248.05	239.06	246.70	246.70	1,858,162
2023-12-08	239.00	243.80	238.72	242.20	242.20	1,961,726
2023-12-07	240.00	240.94	237.00	238.70	238.70	1,787,435
2023-12-06	240.01	242.60	238.99	240.53	240.53	1,496,961
2023-12-05	248.00	248.00	242.00	242.00	242.00	2,242,794
2023-12-04	252.10	252.10	248.62	248.71	248.71	1,176,771
2023-12-01	251.67	253.39	247.50	252.11	252.11	1,796,421
2023-11-30	252.09	253.45	250.50	252.76	252.76	1,055,000
2023-11-29	253.00	254.76	251.05	252.30	252.30	1,073,255
2023-11-28	252.00	255.00	251.16	254.76	254.76	1,055,757
2023-11-27	256.39	256.39	251.51	251.75	251.75	1,068,977
2023-11-24	256.90	257.60	254.56	255.75	255.75	931,663
2023-11-23	258.05	258.98	254.20	256.90	256.90	1,429,989
2023-11-22	257.65	260.58	257.19	258.03	258.03	1,388,466
2023-11-21	255.70	260.88	255.70	258.89	258.89	2,335,578
2023-11-20	249.31	256.88	248.74	255.70	255.70	2,745,406
2023-11-17	245.99	248.88	245.03	248.70	248.70	1,178,641
2023-11-16	250.38	250.78	247.00	247.08	247.08	1,249,725
2023-11-15	250.30	251.40	249.55	251.20	251.20	1,254,325
2023-11-14	248.66	250.83	247.85	248.51	248.51	1,202,250
2023-11-13	250.00	251.44	247.30	248.54	248.54	1,199,981
2023-11-10	250.00	250.86	249.49	249.73	249.73	881,950
2023-11-09	251.00	253.30	250.13	250.87	250.87	1,053,052
2023-11-08	252.50	254.70	250.85	251.94	251.94	1,425,354
2023-11-07	255.68	255.68	252.22	253.29	253.29	1,219,600
2023-11-06	252.08	257.44	251.66	255.71	255.71	1,799,456
2023-11-03	248.81	251.85	248.81	251.42	251.42	1,166,200
2023-11-02	250.29	253.41	249.28	249.80	249.80	1,192,699
2023-11-01	256.50	258.45	250.20	251.20	251.20	1,859,585
2023-10-31	251.60	251.63	249.00	250.20	250.20	1,618,179
2023-10-30	250.89	252.70	248.87	251.00	251.00	1,621,288

← NewerPage 12 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.