Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	187.09	187.31	185.05	185.38	185.38	3,336,656
2025-10-20	185.00	189.76	185.00	187.09	187.09	5,200,993
2025-10-17	197.35	197.55	195.60	196.34	196.34	2,002,808
2025-10-16	195.36	197.30	194.80	197.28	197.28	2,701,671
2025-10-15	195.01	195.80	194.38	195.36	195.36	1,723,795
2025-10-14	194.60	195.40	193.88	195.00	195.00	2,260,658
2025-10-13	194.10	194.80	193.52	193.98	193.98	2,486,636
2025-10-10	196.21	197.50	195.58	196.00	196.00	2,170,422
2025-10-09	196.79	196.80	195.00	196.21	196.21	2,407,843
2025-09-30	197.80	197.80	195.66	196.79	196.79	1,812,018
2025-09-29	197.27	198.14	195.66	197.92	197.92	2,085,875
2025-09-26	197.97	198.35	196.50	197.26	197.26	2,080,827
2025-09-25	197.46	198.35	196.27	197.95	197.95	2,201,192
2025-09-24	196.00	197.92	195.81	197.46	197.46	2,002,893
2025-09-23	198.15	198.15	195.00	196.00	196.00	2,686,945
2025-09-22	199.23	199.60	197.28	197.80	197.80	2,555,859
2025-09-19	199.86	200.00	198.68	199.23	199.23	2,430,283
2025-09-18	201.50	201.99	199.33	200.00	200.00	3,421,825
2025-09-17	201.47	202.47	200.73	201.45	201.45	2,003,679
2025-09-16	202.05	202.50	200.85	201.47	201.47	2,334,407
2025-09-15	203.00	203.00	201.84	202.02	202.02	2,985,740
2025-09-12	204.39	205.69	202.88	203.24	203.24	2,794,809
2025-09-11	203.11	204.50	201.89	204.38	204.38	2,721,324
2025-09-10	203.40	204.28	203.09	203.20	203.20	1,948,846
2025-09-09	206.00	206.32	203.34	204.30	204.30	2,470,344
2025-09-08	203.87	205.90	203.37	205.80	205.80	3,041,453
2025-09-05	202.20	204.15	201.50	203.87	203.87	2,610,906
2025-09-04	203.60	204.38	201.35	202.93	202.93	3,436,108
2025-09-03	206.09	207.10	203.18	204.40	204.40	3,563,782
2025-09-02	207.01	209.18	205.41	206.12	206.12	4,018,128
2025-09-01	209.19	209.20	206.66	207.33	207.33	3,742,181
2025-08-29	205.69	209.47	205.01	209.22	209.22	4,482,924
2025-08-28	208.00	208.85	203.88	205.70	205.70	5,094,548
2025-08-27	210.45	211.98	208.01	208.01	208.01	5,245,027
2025-08-26	212.92	214.28	210.45	210.45	210.45	4,928,729
2025-08-25	210.18	214.00	209.35	213.99	213.99	7,998,922
2025-08-22	213.00	215.02	210.35	214.25	214.25	6,553,110
2025-08-21	208.66	218.57	208.66	212.28	212.28	10,084,937
2025-08-20	203.00	207.86	202.22	207.82	207.82	6,787,165
2025-08-19	202.22	205.48	202.22	202.55	202.55	5,109,787
2025-08-18	201.00	204.53	201.00	201.35	201.35	5,677,538
2025-08-15	201.94	202.39	200.55	200.93	200.93	2,926,350
2025-08-14	200.55	203.70	200.55	201.94	201.94	3,848,072
2025-08-13	201.29	201.68	200.54	200.55	200.55	2,871,404
2025-08-12	202.85	203.54	201.00	201.20	201.20	2,402,511
2025-08-11	200.85	203.18	200.85	202.83	202.83	3,053,856
2025-08-08	201.01	201.30	199.88	200.28	200.28	1,431,203
2025-08-07	201.51	202.25	201.01	201.11	201.11	1,864,315
2025-08-06	201.88	202.00	201.07	201.51	201.51	1,517,356
2025-08-05	202.03	202.78	200.78	201.57	201.57	1,621,106
2025-08-04	200.33	204.40	199.40	202.01	202.01	2,832,530
2025-08-01	199.60	203.45	199.05	200.72	200.72	2,724,452
2025-07-31	202.38	202.39	198.55	198.99	198.99	3,264,766
2025-07-30	203.87	207.00	203.01	204.23	204.23	3,986,261
2025-07-29	202.00	204.27	201.77	203.98	203.98	2,774,492
2025-07-28	203.85	204.60	201.71	202.00	202.00	3,260,003
2025-07-25	206.00	207.04	203.70	203.83	203.83	2,864,429
2025-07-24	204.69	206.50	203.60	205.80	205.80	2,855,920
2025-07-23	205.00	208.46	204.49	204.70	204.70	3,760,692
2025-07-22	198.58	205.70	198.58	204.96	204.96	6,652,996

← NewerPage 5 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.