Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	247.00	252.00	245.58	250.88	250.88	1,742,561
2023-10-26	243.00	247.20	243.00	247.01	247.01	1,049,881
2023-10-25	246.12	247.80	242.55	245.28	245.28	1,513,224
2023-10-24	241.58	244.09	238.55	243.41	243.41	1,697,015
2023-10-23	239.00	243.85	237.30	240.55	240.55	2,031,537
2023-10-20	244.71	246.81	237.56	239.28	239.28	2,457,624
2023-10-19	249.00	251.15	245.02	245.67	245.67	1,817,518
2023-10-18	248.74	253.00	248.13	250.86	250.86	1,301,682
2023-10-17	253.01	255.37	244.44	251.29	251.29	3,828,205
2023-10-16	268.88	269.48	263.35	264.79	264.79	1,394,442
2023-10-13	269.59	270.01	266.66	267.08	267.08	1,327,250
2023-10-12	272.55	273.48	270.30	270.90	270.90	897,791
2023-10-11	270.13	275.56	270.01	270.77	270.77	1,405,235
2023-10-10	273.66	275.30	269.63	269.80	269.80	1,371,422
2023-10-09	275.21	276.58	271.40	274.55	274.55	1,333,345
2023-09-28	278.40	278.76	274.78	275.21	275.21	1,006,913
2023-09-27	276.42	278.32	275.18	277.01	277.01	1,089,540
2023-09-26	276.00	278.71	275.70	276.56	276.56	1,087,071
2023-09-25	274.00	277.77	273.10	276.40	276.40	1,433,189
2023-09-22	267.32	275.00	266.00	274.88	274.88	1,718,563
2023-09-21	268.90	270.80	266.60	267.32	267.32	937,297
2023-09-20	270.98	271.00	269.10	269.48	269.48	654,730
2023-09-19	272.11	272.60	268.64	270.98	270.98	1,016,059
2023-09-18	264.26	272.00	264.25	271.98	271.98	2,025,449
2023-09-15	267.94	268.33	261.66	264.14	264.14	2,004,854
2023-09-14	268.62	268.97	266.00	267.50	267.50	1,095,044
2023-09-13	270.70	271.50	265.72	267.78	267.78	1,541,659
2023-09-12	271.02	271.50	269.50	270.75	270.75	900,051
2023-09-11	269.00	272.61	269.00	270.70	270.70	1,567,980
2023-09-08	271.00	272.64	269.67	269.92	269.92	897,512
2023-09-07	275.60	275.84	271.60	271.90	271.90	1,046,532
2023-09-06	277.00	277.00	274.60	275.88	275.88	1,053,619
2023-09-05	279.10	280.60	276.60	277.19	277.19	1,240,291
2023-09-04	280.34	282.32	278.12	280.50	280.50	1,463,898
2023-09-01	276.53	279.57	276.53	278.03	278.03	792,391
2023-08-31	278.10	279.01	276.22	276.34	276.34	835,892
2023-08-30	276.88	281.86	275.80	278.57	278.57	1,252,621
2023-08-29	275.23	279.50	274.10	276.65	276.65	1,731,048
2023-08-28	281.00	284.87	273.68	275.23	275.23	2,437,041
2023-08-25	273.50	273.68	269.80	270.60	270.60	1,403,884
2023-08-24	271.78	275.79	270.61	273.25	273.25	1,436,838
2023-08-23	278.50	279.51	272.19	272.22	272.22	1,877,856
2023-08-22	281.10	282.46	276.00	279.68	279.68	1,422,559
2023-08-21	281.10	284.98	280.68	280.97	280.97	1,436,280
2023-08-18	289.05	289.50	280.02	282.90	282.90	1,553,886
2023-08-17	286.06	289.83	285.13	289.65	289.65	1,044,962
2023-08-16	288.74	290.80	287.43	287.48	287.48	1,015,002
2023-08-15	288.40	289.96	286.80	289.95	289.95	942,185
2023-08-14	287.00	290.53	286.00	287.80	287.80	1,444,900
2023-08-11	295.26	296.85	288.72	288.80	288.80	1,278,456
2023-08-10	294.88	296.49	292.61	293.79	293.79	949,080
2023-08-09	296.52	297.97	293.50	294.20	294.20	1,186,688
2023-08-08	295.00	298.50	293.52	296.52	296.52	1,839,050
2023-08-07	291.08	298.50	290.00	295.96	295.96	3,074,454
2023-08-04	290.00	292.88	289.04	291.51	291.51	1,553,086
2023-08-03	284.66	289.30	284.66	288.25	288.25	1,156,627
2023-08-02	288.00	289.63	284.70	286.09	286.09	1,171,159
2023-08-01	288.38	291.99	287.40	289.78	289.78	1,245,020
2023-07-31	292.00	294.85	288.01	289.97	289.97	2,159,367
2023-07-28	280.02	290.60	279.26	290.07	290.07	2,818,629

← NewerPage 13 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.