Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	310.00	314.44	306.96	311.14	309.78	2,144,648
2023-01-31	310.00	319.00	308.00	310.80	309.44	3,801,448
2023-01-30	320.58	330.30	316.87	324.50	323.08	3,556,646
2023-01-20	314.00	321.99	314.00	317.77	316.38	2,996,509
2023-01-19	310.40	314.48	306.18	312.80	311.43	2,024,816
2023-01-18	313.00	317.59	309.28	310.40	309.04	1,769,190
2023-01-17	312.39	314.50	310.20	311.80	310.44	1,911,052
2023-01-16	297.71	315.05	297.71	312.36	311.00	5,062,087
2023-01-13	293.40	297.70	290.25	297.70	296.40	1,969,220
2023-01-12	290.81	302.00	290.80	293.30	292.02	3,084,553
2023-01-11	291.64	292.70	288.50	290.80	289.53	1,491,005
2023-01-10	292.50	293.22	290.02	291.64	290.37	1,446,148
2023-01-09	288.16	293.99	288.16	291.48	290.21	1,764,423
2023-01-06	290.50	290.60	285.90	288.00	286.74	1,534,696
2023-01-05	282.90	291.66	280.88	289.90	288.63	3,024,126
2023-01-04	283.00	284.33	279.61	281.40	280.17	2,167,571
2023-01-03	288.50	290.51	282.56	283.88	282.64	2,033,014
2022-12-30	291.00	291.66	288.16	288.46	287.20	1,265,636
2022-12-29	287.10	290.59	284.50	289.62	288.36	1,725,903
2022-12-28	288.80	292.00	287.01	289.08	287.82	1,525,615
2022-12-27	290.80	291.76	284.00	288.12	286.86	1,712,083
2022-12-26	289.55	292.82	287.08	289.35	288.09	1,616,871
2022-12-23	285.65	291.00	285.61	289.55	288.29	1,784,167
2022-12-22	290.41	292.99	285.85	287.91	286.65	1,910,534
2022-12-21	280.40	292.49	280.40	288.99	287.73	2,417,316
2022-12-20	284.14	287.68	277.00	279.79	278.57	2,260,513
2022-12-19	295.77	297.01	284.50	285.61	284.36	3,542,149
2022-12-16	290.00	297.55	289.31	292.43	291.15	2,782,027
2022-12-15	286.00	295.00	284.00	291.80	290.53	3,341,442
2022-12-14	281.38	286.41	278.86	285.50	284.25	2,485,021
2022-12-13	282.00	283.79	278.73	281.37	280.14	1,917,964
2022-12-12	275.01	287.88	275.00	285.32	284.07	4,394,564
2022-12-09	268.90	274.59	265.75	273.00	271.81	2,537,860
2022-12-08	269.73	271.28	267.30	268.84	267.67	1,938,560
2022-12-07	273.00	273.10	267.00	270.27	269.09	2,776,384
2022-12-06	264.61	275.16	262.52	273.31	272.12	4,137,456
2022-12-05	261.50	267.28	260.50	264.60	263.44	2,325,079
2022-12-02	257.46	264.99	257.46	259.72	258.59	2,020,647
2022-12-01	258.51	263.68	257.60	258.99	257.86	2,472,559
2022-11-30	254.75	257.35	253.10	254.95	253.84	1,524,717
2022-11-29	248.00	258.00	248.00	254.73	253.62	2,079,813
2022-11-28	249.01	249.97	243.05	248.93	247.84	2,144,341
2022-11-25	253.20	254.41	249.80	253.26	252.15	1,261,032
2022-11-24	254.98	257.87	251.27	253.19	252.08	1,242,538
2022-11-23	256.00	257.50	253.47	254.49	253.38	1,502,874
2022-11-22	259.50	261.63	255.36	256.36	255.24	2,036,055
2022-11-21	261.00	262.88	257.71	260.78	259.64	1,314,547
2022-11-18	263.10	267.50	262.20	262.99	261.84	1,757,331
2022-11-17	263.58	267.33	258.10	263.17	262.02	2,233,025
2022-11-16	264.01	269.60	262.59	264.77	263.61	1,980,669
2022-11-15	262.52	265.88	260.20	264.65	263.49	2,105,855
2022-11-14	261.00	265.34	258.38	262.52	261.37	2,171,929
2022-11-11	263.95	268.60	258.28	258.28	257.15	2,747,278
2022-11-10	254.72	258.10	252.40	256.81	255.69	1,780,137
2022-11-09	257.55	261.89	256.02	256.45	255.33	1,652,055
2022-11-08	257.49	259.47	255.89	257.96	256.83	1,701,847
2022-11-07	254.40	258.00	251.50	257.49	256.37	2,185,506
2022-11-04	247.71	257.00	247.47	254.85	253.74	2,830,547
2022-11-03	247.01	248.76	245.00	247.71	246.63	1,861,564
2022-11-02	242.00	253.33	239.77	249.60	248.51	3,979,695

← NewerPage 16 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.