Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	294.95	294.99	290.01	293.55	292.27	2,327,370
2022-07-29	303.50	306.50	295.00	295.72	294.43	3,591,968
2022-07-28	305.96	308.57	303.50	304.30	302.97	1,897,211
2022-07-27	308.10	309.80	305.10	306.01	304.67	1,626,126
2022-07-26	310.44	313.79	309.00	310.18	308.83	1,428,421
2022-07-25	310.75	311.63	307.00	309.60	308.25	1,339,872
2022-07-22	309.36	314.99	308.01	310.50	309.14	2,518,782
2022-07-21	306.24	311.76	306.00	309.33	307.98	2,087,860
2022-07-20	309.00	311.18	304.88	308.95	307.60	3,159,100
2022-07-19	312.01	315.68	303.01	309.52	308.17	5,094,678
2022-07-18	319.80	321.00	308.49	318.70	317.31	3,128,268
2022-07-15	323.00	329.90	319.00	319.15	317.76	2,537,219
2022-07-14	326.51	329.60	323.02	324.07	321.45	2,206,859
2022-07-13	327.66	330.40	325.01	326.20	323.56	1,517,314
2022-07-12	334.85	337.00	327.89	327.89	325.24	1,848,362
2022-07-11	338.00	338.00	330.00	334.81	332.10	2,338,978
2022-07-08	348.00	348.69	338.49	338.49	335.75	2,417,609
2022-07-07	344.00	347.88	339.91	344.99	342.20	1,860,337
2022-07-06	351.77	353.00	342.70	345.01	342.22	2,286,795
2022-07-05	353.43	356.19	346.45	351.66	348.82	2,517,818
2022-07-04	353.01	357.98	347.00	353.44	350.58	2,071,383
2022-07-01	356.73	358.88	349.00	350.78	347.94	1,907,806
2022-06-30	348.01	359.82	347.99	356.73	353.85	2,825,453
2022-06-29	350.00	352.35	346.28	349.00	346.18	2,072,529
2022-06-28	352.80	354.85	347.00	352.98	350.13	2,372,177
2022-06-27	342.75	356.98	342.70	353.00	350.15	3,298,810
2022-06-24	339.00	343.58	336.20	342.29	339.52	3,089,454
2022-06-23	331.98	338.00	330.21	336.80	334.08	2,126,169
2022-06-22	339.00	339.95	332.58	332.60	329.91	2,180,998
2022-06-21	340.10	343.60	334.00	337.00	334.28	2,621,277
2022-06-20	341.00	345.00	337.00	340.10	337.35	3,463,235
2022-06-17	325.75	340.35	323.98	338.32	335.58	4,127,535
2022-06-16	325.70	334.65	325.00	325.97	323.33	3,528,326
2022-06-15	316.99	328.00	316.99	324.33	321.71	4,495,472
2022-06-14	308.10	316.95	308.00	316.79	314.23	2,546,161
2022-06-13	314.90	315.02	309.52	311.58	309.06	2,854,374
2022-06-10	311.32	319.23	311.01	317.35	314.78	2,599,258
2022-06-09	319.00	322.66	312.30	312.75	310.22	2,726,481
2022-06-08	316.53	323.00	313.30	319.00	316.42	3,892,849
2022-06-07	305.09	318.11	303.34	316.09	313.53	4,760,764
2022-06-06	300.00	306.74	296.14	305.10	302.63	2,914,386
2022-06-02	302.33	303.88	300.09	301.02	298.59	1,636,253
2022-06-01	311.00	311.00	302.98	304.05	301.59	2,287,998
2022-05-31	298.98	310.00	297.11	309.70	307.20	4,410,783
2022-05-30	296.38	301.00	295.00	299.10	296.68	1,776,136
2022-05-27	297.50	299.79	295.05	295.38	292.99	1,597,236
2022-05-26	297.00	298.00	291.25	295.28	292.89	1,521,141
2022-05-25	295.00	297.95	293.61	294.85	292.47	1,766,571
2022-05-24	302.00	303.01	295.33	296.27	293.87	1,950,392
2022-05-23	308.50	308.80	301.66	303.01	300.56	1,795,349
2022-05-20	294.00	306.63	293.01	305.80	303.33	4,018,885
2022-05-19	294.55	295.95	290.00	292.74	290.37	2,076,986
2022-05-18	300.00	301.00	296.00	296.80	294.40	1,518,375
2022-05-17	300.52	301.20	297.75	300.58	298.15	1,500,147
2022-05-16	309.02	310.20	298.01	299.35	296.93	2,296,657
2022-05-13	303.50	312.50	303.30	305.15	302.68	3,081,906
2022-05-12	300.16	302.75	298.00	300.63	298.20	1,586,799
2022-05-11	297.38	305.55	297.38	301.85	299.41	2,425,293
2022-05-10	294.03	300.63	293.30	297.42	295.02	1,650,805
2022-05-09	297.00	298.83	294.00	297.99	295.58	1,183,552

← NewerPage 18 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.