Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 169.47 | 172.36 | 169.10 | 169.48 | 169.48 | 3,047,035 |
| 2026-01-14 | 171.72 | 173.80 | 169.41 | 169.47 | 169.47 | 3,827,641 |
| 2026-01-13 | 173.33 | 174.40 | 171.40 | 171.71 | 171.71 | 3,264,624 |
| 2026-01-12 | 172.02 | 173.80 | 171.60 | 173.28 | 173.28 | 2,613,995 |
| 2026-01-09 | 171.72 | 173.30 | 171.34 | 172.01 | 172.01 | 2,215,577 |
| 2026-01-08 | 170.19 | 172.83 | 169.51 | 171.72 | 171.72 | 2,024,226 |
| 2026-01-07 | 171.55 | 171.71 | 170.10 | 170.18 | 170.18 | 1,791,396 |
| 2026-01-06 | 170.10 | 171.58 | 169.70 | 171.55 | 171.55 | 2,186,162 |
| 2026-01-05 | 168.75 | 170.53 | 168.35 | 170.29 | 170.29 | 2,047,757 |
| 2025-12-31 | 168.98 | 169.20 | 167.68 | 168.78 | 168.78 | 1,719,860 |
| 2025-12-30 | 169.73 | 170.20 | 168.80 | 169.10 | 169.10 | 1,165,368 |
| 2025-12-29 | 170.00 | 170.60 | 169.00 | 170.31 | 170.31 | 1,841,684 |
| 2025-12-26 | 170.24 | 170.98 | 169.90 | 170.20 | 170.20 | 1,109,325 |
| 2025-12-25 | 169.80 | 170.46 | 169.58 | 170.24 | 170.24 | 1,167,797 |
| 2025-12-24 | 169.90 | 170.46 | 169.00 | 169.81 | 169.81 | 1,905,479 |
| 2025-12-23 | 171.98 | 171.98 | 169.86 | 170.00 | 170.00 | 1,818,735 |
| 2025-12-22 | 173.54 | 173.54 | 171.27 | 171.98 | 171.98 | 1,786,988 |
| 2025-12-19 | 172.44 | 173.55 | 172.02 | 173.55 | 173.55 | 1,550,532 |
| 2025-12-18 | 170.70 | 173.85 | 170.55 | 172.65 | 172.65 | 1,960,504 |
| 2025-12-17 | 170.86 | 171.70 | 169.43 | 171.28 | 171.28 | 1,459,769 |
| 2025-12-16 | 171.90 | 172.21 | 170.56 | 170.86 | 170.86 | 1,254,882 |
| 2025-12-15 | 170.64 | 172.48 | 170.00 | 172.21 | 172.21 | 1,946,911 |
| 2025-12-12 | 171.68 | 172.13 | 169.28 | 170.88 | 170.88 | 2,301,275 |
| 2025-12-11 | 173.17 | 173.19 | 171.01 | 171.50 | 171.50 | 2,126,939 |
| 2025-12-10 | 168.00 | 173.90 | 167.57 | 173.17 | 173.17 | 4,357,822 |
| 2025-12-09 | 169.10 | 169.29 | 167.48 | 167.53 | 167.53 | 1,361,825 |
| 2025-12-08 | 169.20 | 169.88 | 168.78 | 169.34 | 169.34 | 1,223,597 |
| 2025-12-05 | 168.50 | 169.16 | 167.20 | 168.95 | 168.95 | 1,207,837 |
| 2025-12-04 | 170.50 | 171.00 | 168.70 | 168.75 | 168.75 | 1,440,313 |
| 2025-12-03 | 169.24 | 171.85 | 166.82 | 171.48 | 171.48 | 3,173,457 |
| 2025-12-02 | 171.98 | 172.00 | 169.13 | 169.23 | 169.23 | 2,651,084 |
| 2025-12-01 | 171.74 | 172.17 | 171.20 | 171.98 | 171.98 | 1,548,286 |
| 2025-11-28 | 174.50 | 174.66 | 171.00 | 171.87 | 171.87 | 2,404,494 |
| 2025-11-27 | 175.71 | 175.80 | 174.41 | 174.66 | 174.66 | 1,346,756 |
| 2025-11-26 | 176.77 | 177.18 | 175.62 | 175.71 | 175.71 | 1,243,771 |
| 2025-11-25 | 176.90 | 177.65 | 175.92 | 176.74 | 176.74 | 1,355,306 |
| 2025-11-24 | 176.20 | 176.86 | 175.32 | 176.86 | 176.86 | 1,424,234 |
| 2025-11-21 | 175.97 | 177.80 | 174.60 | 176.20 | 176.20 | 2,052,995 |
| 2025-11-20 | 176.21 | 177.18 | 175.56 | 175.96 | 175.96 | 1,300,432 |
| 2025-11-19 | 177.12 | 177.32 | 176.05 | 176.21 | 176.21 | 1,117,978 |
| 2025-11-18 | 178.60 | 179.41 | 176.69 | 176.90 | 176.90 | 2,031,417 |
| 2025-11-17 | 180.02 | 180.25 | 178.69 | 178.98 | 178.98 | 1,508,055 |
| 2025-11-14 | 181.88 | 183.29 | 180.70 | 180.79 | 180.79 | 1,944,805 |
| 2025-11-13 | 182.24 | 182.28 | 180.87 | 181.82 | 181.82 | 1,759,234 |
| 2025-11-12 | 179.77 | 182.73 | 179.77 | 182.23 | 182.23 | 3,482,432 |
| 2025-11-11 | 180.00 | 180.00 | 178.60 | 179.87 | 179.87 | 2,024,864 |
| 2025-11-10 | 175.67 | 180.88 | 175.15 | 180.76 | 180.76 | 4,604,960 |
| 2025-11-07 | 175.17 | 176.30 | 175.07 | 175.67 | 175.67 | 1,370,491 |
| 2025-11-06 | 175.06 | 175.95 | 174.51 | 175.82 | 175.82 | 1,972,707 |
| 2025-11-05 | 176.65 | 176.79 | 175.55 | 175.55 | 175.55 | 1,922,461 |
| 2025-11-04 | 178.40 | 178.40 | 176.65 | 177.15 | 177.15 | 1,776,212 |
| 2025-11-03 | 178.13 | 179.18 | 177.69 | 178.69 | 178.69 | 1,956,935 |
| 2025-10-31 | 177.03 | 178.20 | 176.41 | 178.13 | 178.13 | 2,192,739 |
| 2025-10-30 | 178.00 | 178.43 | 176.67 | 177.00 | 177.00 | 2,514,274 |
| 2025-10-29 | 178.00 | 179.49 | 175.01 | 178.82 | 178.82 | 4,748,962 |
| 2025-10-28 | 177.62 | 178.60 | 177.62 | 178.20 | 178.20 | 2,348,596 |
| 2025-10-27 | 180.67 | 180.67 | 177.16 | 177.49 | 177.49 | 5,214,661 |
| 2025-10-24 | 181.03 | 181.80 | 180.66 | 180.72 | 180.72 | 2,186,208 |
| 2025-10-23 | 180.01 | 181.54 | 180.00 | 181.49 | 181.49 | 2,318,713 |
| 2025-10-22 | 185.18 | 185.19 | 180.00 | 181.40 | 181.40 | 4,933,186 |
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.