Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	359.83	371.23	353.72	354.88	352.01	2,891,938
2022-01-28	364.09	373.63	353.60	357.24	354.35	2,972,953
2022-01-27	368.82	372.05	362.20	362.71	359.78	2,124,222
2022-01-26	369.25	373.00	362.00	370.53	367.53	2,175,135
2022-01-25	376.15	380.00	369.20	369.20	366.22	2,197,147
2022-01-24	374.00	382.79	372.00	376.20	373.16	2,205,125
2022-01-21	385.98	385.98	369.83	379.22	376.15	3,556,437
2022-01-20	381.00	394.50	378.10	386.99	383.86	2,767,696
2022-01-19	399.28	402.50	385.00	391.00	387.84	3,112,035
2022-01-18	392.91	404.30	388.11	399.90	396.67	2,842,593
2022-01-17	384.10	393.70	382.88	392.82	389.64	2,196,554
2022-01-14	387.19	391.00	385.00	386.10	382.98	2,305,589
2022-01-13	394.80	397.31	388.11	390.00	386.85	2,228,676
2022-01-12	394.00	398.89	392.28	394.80	391.61	2,636,926
2022-01-11	395.18	401.00	388.00	393.82	390.64	2,637,040
2022-01-10	390.00	400.91	381.00	394.98	391.79	3,269,092
2022-01-07	402.00	404.64	392.00	394.31	391.12	3,807,686
2022-01-06	410.10	416.99	398.38	402.00	398.75	5,467,299
2022-01-05	429.08	429.99	409.00	414.99	411.64	5,048,737
2022-01-04	440.00	443.88	429.50	432.30	428.81	4,014,795
2021-12-31	418.00	443.17	416.00	437.15	433.62	4,645,745
2021-12-30	416.00	425.66	400.02	423.03	419.61	7,968,072
2021-12-29	477.95	477.95	428.54	428.54	425.08	8,590,817
2021-12-28	474.00	477.66	470.01	476.15	472.30	2,872,839
2021-12-27	478.00	484.79	471.60	472.30	468.48	2,468,093
2021-12-24	477.51	486.15	475.03	479.80	475.92	2,769,656
2021-12-23	480.00	480.55	468.88	475.85	472.00	2,565,834
2021-12-22	467.00	485.00	465.01	479.11	475.24	3,942,185
2021-12-21	458.10	468.85	458.10	466.13	462.36	2,735,130
2021-12-20	461.30	464.69	455.31	458.08	454.38	2,875,647
2021-12-17	457.50	459.84	451.50	456.50	452.81	3,380,884
2021-12-16	463.00	466.80	456.00	457.70	454.00	3,037,702
2021-12-15	471.97	472.00	462.70	463.00	459.26	2,549,352
2021-12-14	460.00	472.00	460.00	471.00	467.19	2,943,475
2021-12-13	454.98	470.00	454.01	461.90	458.17	3,764,648
2021-12-10	463.66	469.00	450.30	455.00	451.32	5,685,384
2021-12-09	459.57	469.55	455.00	465.98	462.21	4,721,564
2021-12-08	459.90	460.80	449.03	459.57	455.85	3,027,161
2021-12-07	455.00	463.00	450.15	456.15	452.46	2,643,463
2021-12-06	466.00	466.48	451.06	451.49	447.84	2,766,031
2021-12-03	443.96	466.00	443.00	463.07	459.33	4,618,296
2021-12-02	431.68	447.90	431.20	443.96	440.37	3,747,576
2021-12-01	449.87	449.90	430.00	433.01	429.51	3,735,798
2021-11-30	440.01	449.89	435.00	447.00	443.39	3,290,900
2021-11-29	435.48	445.00	435.00	438.29	434.75	2,120,879
2021-11-26	441.57	443.50	435.50	438.68	435.13	1,802,944
2021-11-25	442.55	447.90	438.70	440.98	437.41	2,213,943
2021-11-24	443.34	446.99	438.00	441.55	437.98	1,815,241
2021-11-23	443.49	447.88	435.06	443.69	440.10	2,542,415
2021-11-22	446.00	449.50	440.20	443.00	439.42	2,430,596
2021-11-19	449.95	454.01	445.51	447.58	443.96	1,962,677
2021-11-18	451.00	455.58	445.00	452.80	449.14	2,386,752
2021-11-17	456.50	461.49	446.21	449.51	445.88	3,507,283
2021-11-16	438.50	468.88	437.33	456.50	452.81	6,148,371
2021-11-15	429.50	445.00	429.00	437.26	433.73	3,563,480
2021-11-12	416.99	429.98	416.00	428.55	425.09	2,947,552
2021-11-11	421.00	423.60	411.02	418.06	414.68	3,264,941
2021-11-10	423.72	426.95	418.88	422.78	419.36	2,384,736
2021-11-09	422.01	426.16	421.17	423.00	419.58	2,244,281
2021-11-08	420.00	428.80	414.10	424.30	420.87	3,272,359

← NewerPage 20 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.