Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	281.82	283.01	279.55	281.16	281.16	1,188,106
2023-07-26	279.99	283.40	277.19	281.82	281.82	1,668,090
2023-07-25	280.00	281.00	276.00	280.50	280.50	2,259,006
2023-07-24	281.10	281.40	276.90	277.53	277.53	1,274,287
2023-07-21	281.60	284.00	280.00	281.03	281.03	1,230,924
2023-07-20	284.66	284.82	281.55	281.57	281.57	1,142,901
2023-07-19	285.00	285.20	282.65	282.90	282.90	953,491
2023-07-18	284.80	286.00	283.23	286.00	286.00	768,387
2023-07-17	283.54	285.00	281.50	284.94	284.94	850,096
2023-07-14	286.91	287.30	282.13	283.54	283.54	1,067,700
2023-07-13	282.71	286.00	282.70	285.58	285.58	1,107,227
2023-07-12	286.65	287.00	282.34	282.80	282.80	770,208
2023-07-11	285.40	286.45	284.25	286.24	284.99	834,168
2023-07-10	282.57	286.50	282.00	284.33	283.09	1,131,086
2023-07-07	281.50	283.45	278.55	281.19	279.96	903,184
2023-07-06	285.25	286.88	281.51	282.10	280.87	1,257,532
2023-07-05	287.49	287.86	284.50	285.32	284.07	828,600
2023-07-04	287.50	289.00	284.61	287.49	286.23	1,147,825
2023-07-03	286.40	288.56	284.63	287.78	286.52	1,110,586
2023-06-30	286.00	288.88	284.77	286.36	285.11	1,144,030
2023-06-29	285.70	288.00	283.55	285.78	284.53	1,096,550
2023-06-28	286.00	287.13	284.25	285.46	284.21	965,600
2023-06-27	289.00	295.00	286.02	286.06	284.81	1,556,033
2023-06-26	286.90	290.95	282.00	289.28	288.02	1,619,595
2023-06-21	293.33	293.50	288.68	288.78	287.52	1,178,120
2023-06-20	291.99	294.94	291.92	292.90	291.62	1,001,895
2023-06-19	298.90	299.97	292.00	293.92	292.64	1,625,193
2023-06-16	302.96	303.50	296.50	298.29	296.99	1,683,742
2023-06-15	296.50	299.89	295.90	299.89	298.58	1,188,094
2023-06-14	291.00	300.20	290.50	296.36	295.07	2,564,804
2023-06-13	292.50	294.88	288.25	290.10	288.83	1,352,288
2023-06-12	284.36	292.97	283.11	290.60	289.33	1,997,986
2023-06-09	290.00	290.66	284.28	285.15	283.90	1,416,888
2023-06-08	290.12	291.17	285.00	287.67	286.41	1,500,660
2023-06-07	296.40	297.24	290.12	291.17	289.90	1,301,991
2023-06-06	299.40	299.40	295.00	296.50	295.21	1,343,142
2023-06-05	302.07	303.99	298.02	299.40	298.09	1,161,381
2023-06-02	298.00	304.00	297.30	302.08	300.76	1,685,524
2023-06-01	302.50	304.80	297.28	298.00	296.70	1,974,049
2023-05-31	305.54	305.54	300.00	304.20	302.87	1,903,476
2023-05-30	308.18	309.69	301.00	305.02	303.69	1,514,350
2023-05-29	306.60	310.88	305.04	308.24	306.89	1,517,644
2023-05-26	307.80	308.88	303.56	306.60	305.26	1,081,839
2023-05-25	304.51	307.72	303.36	306.78	305.44	1,280,279
2023-05-24	309.01	309.19	303.36	304.76	303.43	1,566,489
2023-05-23	313.07	315.98	309.00	309.40	308.05	1,311,901
2023-05-22	306.46	315.86	306.16	314.44	313.07	2,960,808
2023-05-19	306.43	306.99	304.18	305.85	304.51	1,159,721
2023-05-18	306.00	306.99	303.00	305.83	304.49	1,342,809
2023-05-17	304.80	306.37	303.88	305.00	303.67	1,321,264
2023-05-16	306.10	306.52	304.62	305.61	304.28	1,318,575
2023-05-15	301.28	305.74	301.28	305.70	304.37	2,018,228
2023-05-12	298.00	303.20	296.51	302.30	300.98	2,550,119
2023-05-11	309.15	312.66	296.50	301.25	299.93	4,567,698
2023-05-10	308.85	315.00	308.00	309.45	308.10	3,598,878
2023-05-09	310.00	321.00	307.44	312.95	311.58	9,848,112
2023-05-08	301.19	301.19	301.19	301.19	299.87	1,714,520
2023-05-05	273.09	275.08	268.30	273.81	272.61	1,698,036
2023-05-04	271.99	277.15	271.00	273.65	272.46	2,164,442
2023-04-28	270.45	273.87	268.00	271.93	270.74	1,961,008

← NewerPage 14 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.