Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	303.00	305.60	297.97	298.18	295.77	2,118,224
2022-05-05	306.99	313.40	306.02	308.85	306.35	2,278,984
2022-04-29	305.40	308.66	301.20	306.15	303.68	2,370,806
2022-04-28	300.00	307.88	298.33	305.50	303.03	2,385,758
2022-04-27	290.00	302.00	289.02	301.89	299.45	2,864,309
2022-04-26	288.16	295.65	282.41	292.42	290.06	3,091,070
2022-04-25	292.01	298.00	288.00	288.18	285.85	3,169,725
2022-04-22	295.00	299.03	293.19	296.17	293.78	1,883,848
2022-04-21	301.87	306.32	296.18	297.04	294.64	2,641,265
2022-04-20	306.70	308.55	300.62	304.30	301.84	1,969,612
2022-04-19	314.99	317.50	306.00	306.62	304.14	2,606,818
2022-04-18	313.71	318.00	311.00	313.35	310.82	1,851,689
2022-04-15	311.20	316.39	310.03	313.71	311.17	1,690,386
2022-04-14	310.06	316.60	310.06	313.01	310.48	2,253,503
2022-04-13	306.00	313.75	304.50	308.50	306.01	2,380,770
2022-04-12	295.99	308.88	294.38	307.88	305.39	2,824,529
2022-04-11	307.00	307.02	295.30	296.00	293.61	2,808,815
2022-04-08	309.00	310.39	306.18	307.00	304.52	1,452,234
2022-04-07	308.34	313.01	306.20	308.88	306.38	1,616,763
2022-04-06	316.51	318.82	308.00	309.18	306.68	2,905,330
2022-04-01	315.20	321.80	313.10	316.57	314.01	2,233,805
2022-03-31	319.83	325.50	316.80	317.23	314.67	2,543,594
2022-03-30	315.00	319.99	309.55	319.91	317.32	2,994,404
2022-03-29	311.00	312.44	308.10	308.90	306.40	1,558,430
2022-03-28	304.34	310.33	302.34	308.96	306.46	2,138,365
2022-03-25	316.00	322.52	310.02	310.55	308.04	2,512,836
2022-03-24	317.42	318.88	311.88	317.54	314.97	2,644,498
2022-03-23	311.00	322.55	309.50	319.42	316.84	3,726,134
2022-03-22	313.12	313.50	307.01	308.10	305.61	1,869,957
2022-03-21	316.00	316.66	309.10	313.41	310.88	2,458,850
2022-03-18	312.75	316.00	309.79	312.98	310.45	2,908,411
2022-03-17	309.01	320.66	309.00	315.80	313.25	4,413,487
2022-03-16	304.59	306.97	290.00	306.28	303.80	5,122,115
2022-03-15	302.00	310.66	296.00	298.18	295.77	3,813,935
2022-03-14	318.00	318.49	306.08	306.58	304.10	3,023,602
2022-03-11	304.30	319.88	303.01	318.52	315.95	3,417,942
2022-03-10	320.00	321.97	308.10	311.90	309.38	4,018,623
2022-03-09	307.00	312.13	296.96	310.79	308.28	4,520,065
2022-03-08	311.16	313.82	301.00	305.70	303.23	3,858,018
2022-03-07	309.98	315.00	301.11	305.10	302.63	4,436,977
2022-03-04	326.99	328.00	314.00	316.16	313.60	7,256,417
2022-03-03	360.50	361.30	335.00	338.32	335.58	6,323,830
2022-03-02	361.40	362.01	357.01	358.62	355.72	1,847,527
2022-03-01	362.03	365.00	358.87	363.80	360.86	2,245,238
2022-02-28	358.00	361.80	355.09	361.31	358.39	2,320,896
2022-02-25	351.50	361.95	351.33	356.97	354.08	2,745,831
2022-02-24	359.00	362.99	345.39	350.74	347.90	3,281,480
2022-02-23	353.50	359.99	353.31	359.00	356.10	1,946,072
2022-02-22	354.97	355.00	344.81	351.94	349.09	1,837,097
2022-02-21	358.79	363.50	351.61	355.00	352.13	1,815,744
2022-02-18	355.15	359.16	353.41	358.30	355.40	1,546,677
2022-02-17	353.55	364.30	352.01	356.35	353.47	2,610,714
2022-02-16	357.00	358.48	350.00	353.55	350.69	2,344,556
2022-02-15	342.96	353.00	342.96	352.49	349.64	3,012,994
2022-02-14	335.00	346.66	335.00	342.50	339.73	2,187,172
2022-02-11	349.00	349.50	339.93	340.03	337.28	2,536,496
2022-02-10	354.85	356.00	346.00	350.70	347.86	2,181,519
2022-02-09	345.43	351.10	338.45	349.96	347.13	3,487,057
2022-02-08	356.23	357.00	334.80	346.11	343.31	4,704,670
2022-02-07	359.83	371.23	353.72	354.88	352.01	2,891,938

← NewerPage 19 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.