Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	266.03	271.79	266.00	269.40	268.22	1,526,511
2023-04-26	268.87	272.98	267.06	267.20	266.03	1,640,435
2023-04-25	263.00	269.22	259.50	268.86	267.69	2,311,187
2023-04-24	269.28	269.95	261.01	262.38	261.23	2,356,261
2023-04-21	270.00	273.63	269.10	269.16	267.98	1,753,677
2023-04-20	273.96	275.00	266.98	270.00	268.82	2,395,208
2023-04-19	275.11	275.33	272.08	273.96	272.76	1,583,045
2023-04-18	273.00	275.40	272.07	275.08	273.88	1,989,760
2023-04-17	280.00	280.00	271.26	273.80	272.60	4,898,397
2023-04-14	282.00	287.65	280.54	281.31	280.08	1,500,172
2023-04-13	279.93	283.77	277.01	282.00	280.77	1,367,380
2023-04-12	286.00	287.00	280.00	280.66	279.43	1,845,035
2023-04-11	283.87	287.62	283.87	286.15	284.90	1,592,863
2023-04-10	292.12	292.98	284.00	284.69	283.45	2,088,486
2023-04-07	291.39	293.00	289.39	291.49	290.22	1,230,910
2023-04-06	288.98	295.92	287.01	291.39	290.12	1,861,204
2023-04-04	282.05	289.00	281.00	288.98	287.72	2,562,537
2023-04-03	285.00	285.77	280.00	281.88	280.65	1,752,160
2023-03-31	282.70	286.97	282.50	284.38	283.14	1,873,636
2023-03-30	281.52	283.00	279.00	282.28	281.05	992,071
2023-03-29	280.39	284.10	278.95	281.50	280.27	1,381,657
2023-03-28	279.23	281.23	278.00	278.80	277.58	1,722,629
2023-03-27	281.28	282.88	277.51	278.80	277.58	1,773,914
2023-03-24	283.30	285.26	280.48	281.22	279.99	1,263,465
2023-03-23	282.10	285.55	280.46	283.30	282.06	1,051,509
2023-03-22	283.25	284.96	282.20	283.42	282.18	1,245,601
2023-03-21	278.93	282.63	278.01	281.40	280.17	1,993,369
2023-03-20	283.00	284.00	277.01	278.50	277.28	2,583,074
2023-03-17	291.35	294.36	284.43	284.50	283.26	2,808,383
2023-03-16	297.10	299.10	288.85	288.85	287.59	2,968,539
2023-03-15	304.52	306.52	297.01	297.10	295.80	1,775,660
2023-03-14	305.82	308.50	301.19	303.00	301.68	1,213,026
2023-03-13	297.01	310.97	297.01	305.91	304.57	2,014,851
2023-03-10	297.99	303.96	296.70	300.86	299.55	1,306,140
2023-03-09	303.23	304.85	298.00	300.00	298.69	1,165,787
2023-03-08	304.00	305.97	301.15	303.05	301.73	1,040,815
2023-03-07	309.00	312.41	304.50	304.87	303.54	1,591,961
2023-03-06	309.33	314.60	305.45	310.44	309.08	1,508,892
2023-03-03	312.20	314.56	308.75	309.00	307.65	1,307,347
2023-03-02	313.64	315.99	310.39	312.17	310.81	993,941
2023-03-01	309.90	315.49	308.66	314.58	313.21	1,804,198
2023-02-28	307.26	311.99	306.00	308.73	307.38	1,432,213
2023-02-27	304.30	310.60	303.98	307.23	305.89	1,368,752
2023-02-24	311.80	312.00	305.78	308.06	306.71	1,402,104
2023-02-23	316.02	317.75	310.00	311.71	310.35	1,496,578
2023-02-22	316.77	318.40	315.18	316.02	314.64	1,093,902
2023-02-21	314.89	319.55	314.80	317.81	316.42	1,865,705
2023-02-20	311.00	316.00	303.50	314.55	313.18	2,740,979
2023-02-17	312.11	317.50	309.78	310.01	308.66	1,837,297
2023-02-16	311.00	317.39	310.05	312.30	310.94	2,126,353
2023-02-15	312.30	317.50	310.13	311.45	310.09	1,529,847
2023-02-14	314.00	314.00	309.50	312.50	311.14	1,188,852
2023-02-13	306.96	315.00	305.40	311.18	309.82	1,855,768
2023-02-10	303.10	307.00	302.00	306.88	305.54	1,458,342
2023-02-09	299.20	303.65	297.63	303.60	302.27	1,767,245
2023-02-08	297.80	300.85	297.00	297.63	296.33	981,750
2023-02-07	299.42	302.80	296.70	296.90	295.60	1,423,711
2023-02-06	302.05	303.11	298.00	299.22	297.91	1,542,338
2023-02-03	308.01	308.01	300.25	304.60	303.27	2,170,723
2023-02-02	312.00	312.80	309.12	309.43	308.08	1,362,996

← NewerPage 15 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.