Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,215 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.