Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	228.72	244.00	228.72	242.63	241.57	4,771,271
2022-10-31	226.18	231.96	222.50	228.00	227.00	2,818,908
2022-10-28	227.01	236.10	226.90	228.23	227.23	2,611,606
2022-10-27	236.00	237.80	229.92	232.00	230.99	2,842,179
2022-10-26	229.27	241.83	229.27	235.16	234.13	4,222,562
2022-10-25	230.00	232.98	224.30	228.00	227.00	4,114,118
2022-10-24	248.50	251.01	231.62	231.62	230.61	7,943,572
2022-10-21	261.28	262.95	256.60	257.36	256.24	2,429,006
2022-10-20	258.21	266.51	258.20	261.28	260.14	2,193,785
2022-10-19	270.00	271.80	260.25	262.10	260.96	2,759,295
2022-10-18	269.00	275.01	265.00	272.35	271.16	2,543,720
2022-10-17	270.44	274.86	267.00	268.57	267.40	2,084,030
2022-10-14	257.03	272.90	257.01	270.45	269.27	4,293,539
2022-10-13	253.06	259.98	251.46	256.80	255.68	2,226,946
2022-10-12	252.82	255.00	246.01	254.10	252.99	2,682,552
2022-10-11	255.04	256.86	251.11	252.82	251.72	1,825,699
2022-10-10	265.10	265.90	253.26	253.98	252.87	3,180,857
2022-09-30	265.70	270.50	264.02	266.80	265.63	2,104,507
2022-09-29	264.87	272.90	263.01	266.10	264.94	3,310,707
2022-09-28	263.20	267.70	259.81	261.50	260.36	3,256,414
2022-09-27	247.60	264.25	247.00	264.07	262.92	5,582,379
2022-09-26	249.00	252.68	246.01	246.79	245.71	4,212,240
2022-09-23	257.00	258.90	250.22	252.69	251.59	4,440,330
2022-09-22	279.38	279.38	259.69	260.85	259.71	5,975,659
2022-09-21	288.80	289.98	280.00	281.08	279.85	2,923,483
2022-09-20	290.34	292.30	288.58	289.35	288.09	1,383,793
2022-09-19	292.00	294.95	288.00	289.50	288.24	1,902,798
2022-09-16	296.65	299.65	293.20	293.20	291.92	2,692,556
2022-09-15	299.50	302.66	298.09	298.56	297.26	1,523,681
2022-09-14	299.86	301.59	298.01	300.29	298.98	1,423,238
2022-09-13	298.96	304.00	297.25	302.00	300.68	2,038,683
2022-09-09	295.00	298.80	293.01	298.11	296.81	1,892,056
2022-09-08	292.61	298.89	291.67	293.75	292.47	2,004,093
2022-09-07	292.80	293.90	289.00	291.48	290.21	1,437,491
2022-09-06	293.04	297.20	292.39	294.02	292.74	1,285,740
2022-09-05	294.18	296.52	287.00	294.00	292.72	2,669,264
2022-09-02	298.74	302.98	295.00	296.11	294.82	1,883,663
2022-09-01	300.00	303.00	297.27	298.30	297.00	1,870,348
2022-08-31	287.16	303.90	287.06	300.99	299.68	4,466,764
2022-08-30	290.20	292.93	287.50	288.36	287.10	1,321,896
2022-08-29	291.16	294.99	289.30	291.09	289.82	1,329,869
2022-08-26	291.98	295.60	291.02	294.00	292.72	1,839,802
2022-08-25	290.03	291.40	286.89	290.30	289.03	1,428,017
2022-08-24	290.00	293.49	289.21	289.60	288.34	1,485,761
2022-08-23	292.51	293.88	289.00	291.10	289.83	1,478,690
2022-08-22	291.45	294.92	291.00	292.46	291.18	1,482,584
2022-08-19	294.05	296.41	293.00	293.40	292.12	1,144,414
2022-08-18	297.00	298.19	294.08	294.80	293.51	1,456,764
2022-08-17	296.00	299.50	293.81	299.02	297.71	1,602,908
2022-08-16	298.10	300.35	296.14	296.40	295.11	1,313,682
2022-08-15	300.99	302.00	297.00	298.10	296.80	1,479,766
2022-08-12	299.00	301.22	297.12	300.01	298.70	1,335,749
2022-08-11	293.53	299.06	293.53	298.98	297.67	2,079,209
2022-08-10	295.60	296.38	290.78	293.04	291.76	1,896,868
2022-08-09	298.00	298.88	295.40	296.40	295.11	1,396,826
2022-08-08	298.67	303.50	295.89	299.43	298.12	2,085,224
2022-08-05	299.60	299.88	295.20	298.67	297.37	1,705,417
2022-08-04	295.48	297.80	292.25	297.09	295.79	2,033,483
2022-08-03	288.90	295.99	288.90	292.23	290.95	2,640,064
2022-08-02	291.65	292.38	286.01	288.84	287.58	2,869,839

← NewerPage 17 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.