Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 142.75 | 152.00 | 138.11 | 146.63 | 146.63 | 25,870,376 |
| 2026-07-16 | 127.04 | 141.15 | 125.54 | 141.15 | 141.15 | 17,163,282 |
| 2026-07-15 | 123.35 | 130.95 | 123.00 | 128.32 | 128.32 | 10,990,475 |
| 2026-07-14 | 123.00 | 129.47 | 120.40 | 126.62 | 126.62 | 11,761,627 |
| 2026-07-13 | 118.00 | 125.66 | 117.58 | 125.58 | 125.58 | 13,400,209 |
| 2026-07-10 | 110.00 | 119.34 | 108.72 | 117.05 | 117.05 | 8,328,306 |
| 2026-07-09 | 111.00 | 112.89 | 109.46 | 110.31 | 110.31 | 3,250,609 |
| 2026-07-08 | 111.00 | 112.80 | 109.50 | 111.60 | 111.60 | 2,939,881 |
| 2026-07-07 | 114.02 | 114.49 | 110.53 | 110.86 | 110.86 | 3,537,611 |
| 2026-07-06 | 114.02 | 115.68 | 112.50 | 114.95 | 114.95 | 4,977,846 |
| 2026-07-03 | 114.05 | 115.57 | 112.58 | 114.20 | 114.20 | 4,566,567 |
| 2026-07-02 | 114.00 | 116.76 | 112.99 | 113.80 | 113.80 | 4,964,726 |
| 2026-07-01 | 109.00 | 116.29 | 108.02 | 114.77 | 114.77 | 6,683,896 |
| 2026-06-30 | 112.40 | 112.40 | 108.78 | 109.28 | 109.28 | 4,673,940 |
| 2026-06-29 | 107.02 | 115.09 | 105.98 | 113.37 | 113.37 | 8,759,267 |
| 2026-06-26 | 110.95 | 112.50 | 108.00 | 108.00 | 108.00 | 3,626,660 |
| 2026-06-25 | 108.50 | 111.77 | 107.17 | 110.78 | 110.78 | 4,684,508 |
| 2026-06-24 | 113.25 | 114.48 | 109.26 | 109.44 | 109.44 | 4,179,549 |
| 2026-06-23 | 113.43 | 115.98 | 112.90 | 113.31 | 113.31 | 3,991,700 |
| 2026-06-22 | 112.30 | 115.50 | 110.00 | 114.29 | 114.29 | 4,605,512 |
| 2026-06-18 | 113.88 | 115.45 | 112.60 | 112.89 | 112.89 | 3,460,104 |
| 2026-06-17 | 116.00 | 116.00 | 113.88 | 114.60 | 114.60 | 3,172,038 |
| 2026-06-16 | 118.84 | 118.85 | 115.80 | 116.12 | 116.12 | 3,021,385 |
| 2026-06-15 | 119.56 | 120.28 | 117.59 | 118.57 | 118.57 | 2,917,302 |
| 2026-06-12 | 117.78 | 121.33 | 117.20 | 119.56 | 119.56 | 4,269,618 |
| 2026-06-11 | 116.32 | 118.78 | 115.53 | 118.35 | 118.35 | 3,011,286 |
| 2026-06-10 | 116.55 | 118.15 | 116.01 | 117.50 | 117.50 | 2,660,168 |
| 2026-06-09 | 119.00 | 119.22 | 116.55 | 116.96 | 116.96 | 3,267,594 |
| 2026-06-08 | 122.88 | 124.25 | 118.88 | 119.12 | 119.12 | 3,694,085 |
| 2026-06-05 | 121.55 | 124.80 | 121.23 | 121.49 | 121.49 | 3,072,925 |
| 2026-06-04 | 124.41 | 125.30 | 121.00 | 121.33 | 121.33 | 2,830,515 |
| 2026-06-03 | 124.00 | 124.56 | 121.82 | 124.29 | 124.29 | 3,679,272 |
| 2026-06-02 | 128.90 | 129.22 | 124.30 | 124.50 | 124.50 | 5,115,809 |
| 2026-06-01 | 126.63 | 128.98 | 125.58 | 128.91 | 128.91 | 5,126,536 |
| 2026-05-29 | 120.87 | 129.71 | 120.60 | 128.41 | 128.41 | 9,505,912 |
| 2026-05-28 | 122.97 | 124.00 | 120.37 | 121.03 | 121.03 | 3,434,335 |
| 2026-05-27 | 122.50 | 125.01 | 120.13 | 124.08 | 124.08 | 5,602,227 |
| 2026-05-26 | 123.55 | 125.30 | 122.25 | 123.00 | 123.00 | 2,967,422 |
| 2026-05-25 | 124.50 | 125.80 | 123.22 | 123.96 | 123.96 | 3,061,816 |
| 2026-05-22 | 126.04 | 126.11 | 124.00 | 124.08 | 124.08 | 3,672,774 |
| 2026-05-21 | 127.96 | 129.25 | 125.80 | 126.11 | 126.11 | 3,827,434 |
| 2026-05-20 | 128.30 | 128.88 | 126.58 | 127.50 | 127.50 | 3,062,739 |
| 2026-05-19 | 130.28 | 131.50 | 126.98 | 128.49 | 128.49 | 5,086,008 |
| 2026-05-18 | 135.00 | 135.00 | 130.26 | 130.40 | 130.40 | 4,242,103 |
| 2026-05-15 | 137.40 | 137.40 | 135.10 | 135.31 | 135.31 | 2,835,461 |
| 2026-05-14 | 137.63 | 140.90 | 136.16 | 138.01 | 138.01 | 3,981,990 |
| 2026-05-13 | 139.10 | 139.50 | 137.63 | 137.85 | 137.85 | 2,812,994 |
| 2026-05-12 | 140.91 | 140.99 | 139.28 | 139.52 | 139.52 | 2,398,261 |
| 2026-05-11 | 141.10 | 141.80 | 139.70 | 140.90 | 140.90 | 3,276,659 |
| 2026-05-08 | 141.19 | 141.95 | 141.00 | 141.18 | 141.18 | 2,946,696 |
| 2026-05-07 | 141.23 | 142.19 | 141.00 | 141.19 | 141.19 | 2,932,458 |
| 2026-05-06 | 142.50 | 142.54 | 140.62 | 141.30 | 141.30 | 4,059,101 |
| 2026-04-30 | 139.60 | 146.97 | 139.60 | 143.55 | 143.55 | 7,953,334 |
| 2026-04-29 | 139.19 | 139.77 | 139.00 | 139.32 | 139.32 | 2,498,318 |
| 2026-04-28 | 140.00 | 141.10 | 139.10 | 139.25 | 139.25 | 2,539,007 |
| 2026-04-27 | 141.86 | 141.86 | 140.00 | 140.31 | 140.31 | 2,173,449 |
| 2026-04-24 | 142.00 | 142.88 | 140.75 | 141.86 | 141.86 | 2,459,390 |
| 2026-04-23 | 141.95 | 143.21 | 141.00 | 142.43 | 142.43 | 3,113,744 |
| 2026-04-22 | 143.99 | 143.99 | 141.43 | 141.92 | 141.92 | 4,066,050 |
| 2026-04-21 | 144.99 | 145.58 | 144.00 | 144.11 | 144.11 | 2,314,464 |
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.