Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	146.30	146.30	144.55	145.08	145.08	2,642,970
2026-04-17	147.47	147.50	146.23	146.31	146.31	2,259,268
2026-04-16	148.98	149.18	147.78	148.07	148.07	1,579,636
2026-04-15	148.86	149.48	148.60	148.98	148.98	1,732,910
2026-04-14	148.76	149.26	147.52	148.56	148.56	1,954,869
2026-04-13	150.00	150.02	148.60	148.77	148.77	1,974,881
2026-04-10	150.95	151.79	150.10	150.70	150.70	2,041,152
2026-04-09	152.72	152.72	150.63	150.89	150.89	1,365,100
2026-04-08	151.55	152.85	151.14	152.81	152.81	1,603,002
2026-04-07	151.03	151.49	150.40	150.60	150.60	993,668
2026-04-03	151.80	152.01	151.00	151.03	151.03	1,163,507
2026-04-02	154.00	154.07	151.82	152.01	152.01	1,627,987
2026-04-01	151.88	153.24	151.55	153.00	153.00	1,438,354
2026-03-31	153.59	154.37	151.08	151.10	151.10	1,698,520
2026-03-30	151.70	152.93	151.50	152.50	152.50	1,027,767
2026-03-27	151.61	153.30	151.40	152.93	152.93	1,050,633
2026-03-26	154.06	154.57	151.81	152.15	152.15	1,228,513
2026-03-25	152.99	154.22	152.20	154.07	154.07	1,221,156
2026-03-24	153.38	153.95	151.33	152.69	152.69	1,457,517
2026-03-23	155.00	155.27	152.01	152.06	152.06	2,924,823
2026-03-20	156.81	158.58	156.02	156.28	156.28	1,626,232
2026-03-19	157.57	158.00	156.85	157.00	157.00	1,269,476
2026-03-18	159.67	160.50	157.97	158.30	158.30	1,673,838
2026-03-17	161.40	161.80	159.50	159.88	159.88	1,951,348
2026-03-16	156.59	161.50	156.59	161.12	161.12	3,951,336
2026-03-13	156.00	157.25	155.84	156.42	156.42	1,210,532
2026-03-12	157.50	157.80	156.06	156.40	156.40	1,751,351
2026-03-11	158.22	158.27	157.38	157.65	157.65	1,254,004
2026-03-10	157.40	158.29	157.27	158.21	158.21	1,245,110
2026-03-09	157.50	157.82	156.51	157.12	157.12	1,394,532
2026-03-06	156.56	158.43	156.50	158.33	158.33	1,361,413
2026-03-05	156.51	158.37	156.51	157.00	157.00	1,373,353
2026-03-04	158.01	158.52	155.98	156.44	156.44	2,017,311
2026-03-03	159.49	161.51	158.80	158.80	158.80	2,354,344
2026-03-02	162.00	162.66	159.49	159.50	159.50	2,926,520
2026-02-27	163.20	163.61	162.20	163.24	163.24	1,534,943
2026-02-26	165.86	165.86	162.97	163.00	163.00	2,699,226
2026-02-25	166.46	166.60	165.78	165.87	165.87	1,821,290
2026-02-24	168.59	169.00	166.00	166.33	166.33	1,984,578
2026-02-13	165.95	169.27	165.60	167.54	167.54	2,919,683
2026-02-12	167.59	167.59	165.60	165.95	165.95	2,205,643
2026-02-11	165.20	168.00	165.17	167.59	167.59	2,559,664
2026-02-10	168.98	169.19	165.62	165.71	165.71	3,393,257
2026-02-09	166.74	169.94	166.73	169.09	169.09	4,275,386
2026-02-06	173.02	175.60	169.28	170.00	170.00	6,960,924
2026-02-05	163.89	170.96	163.42	170.44	170.44	8,674,881
2026-02-04	160.97	164.50	159.78	163.89	163.89	3,812,107
2026-02-03	160.40	161.90	159.76	160.70	160.70	2,426,228
2026-02-02	159.98	164.56	159.70	160.40	160.40	3,577,804
2026-01-30	164.00	164.00	160.01	160.40	160.40	6,339,686
2026-01-29	156.08	169.54	153.26	166.80	166.80	13,505,955
2026-01-28	158.90	161.24	155.77	156.10	156.10	8,171,043
2026-01-27	160.36	160.40	157.40	157.50	157.50	4,027,368
2026-01-26	162.25	162.25	159.51	160.30	160.30	4,850,317
2026-01-23	164.40	164.65	162.09	162.25	162.25	4,899,764
2026-01-22	166.08	166.66	164.03	164.42	164.42	3,896,520
2026-01-21	167.20	167.46	166.02	166.08	166.08	2,831,044
2026-01-20	167.50	168.30	167.02	167.22	167.22	2,139,704
2026-01-19	167.51	168.60	167.21	167.82	167.82	2,308,650
2026-01-16	169.69	170.03	167.09	168.70	168.70	4,054,602

← NewerPage 3 of 5 · 242 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.