Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 198.58 | 205.70 | 198.58 | 204.96 | 204.96 | 6,652,996 |
| 2025-07-21 | 198.96 | 198.97 | 197.90 | 198.52 | 198.52 | 1,624,338 |
| 2025-07-18 | 198.33 | 198.97 | 198.00 | 198.96 | 198.96 | 2,186,302 |
| 2025-07-17 | 197.34 | 198.18 | 197.06 | 198.15 | 198.15 | 1,666,307 |
| 2025-07-16 | 196.95 | 197.57 | 196.66 | 197.34 | 197.34 | 1,407,001 |
| 2025-07-15 | 197.66 | 198.19 | 196.58 | 197.00 | 197.00 | 2,366,343 |
| 2025-07-14 | 198.03 | 198.33 | 197.61 | 197.79 | 197.79 | 1,706,847 |
| 2025-07-11 | 198.00 | 199.97 | 197.80 | 198.00 | 198.00 | 2,516,698 |
| 2025-07-10 | 198.12 | 198.80 | 197.77 | 198.00 | 198.00 | 1,528,186 |
| 2025-07-09 | 198.66 | 200.20 | 198.00 | 198.12 | 198.12 | 1,790,339 |
| 2025-07-08 | 197.64 | 198.66 | 197.20 | 198.66 | 198.66 | 1,508,679 |
| 2025-07-07 | 198.35 | 198.36 | 197.20 | 197.24 | 197.24 | 1,623,151 |
| 2025-07-04 | 199.20 | 199.30 | 198.21 | 198.35 | 198.35 | 1,535,502 |
| 2025-07-03 | 198.88 | 199.48 | 198.08 | 198.97 | 198.97 | 1,219,841 |
| 2025-07-02 | 199.68 | 200.49 | 198.50 | 199.00 | 199.00 | 1,432,111 |
| 2025-07-01 | 200.09 | 200.55 | 199.35 | 199.65 | 199.65 | 1,216,049 |
| 2025-06-30 | 200.72 | 200.86 | 199.81 | 200.01 | 200.01 | 1,367,742 |
| 2025-06-27 | 200.79 | 201.06 | 200.00 | 200.48 | 200.48 | 1,320,594 |
| 2025-06-26 | 201.99 | 202.20 | 200.56 | 200.80 | 200.80 | 1,475,203 |
| 2025-06-25 | 200.48 | 202.00 | 199.86 | 201.95 | 201.95 | 1,768,110 |
| 2025-06-24 | 199.01 | 200.65 | 199.00 | 200.46 | 200.46 | 1,360,549 |
| 2025-06-23 | 199.61 | 199.70 | 198.00 | 198.90 | 198.90 | 1,153,374 |
| 2025-06-20 | 200.01 | 200.58 | 199.67 | 199.99 | 199.99 | 1,056,062 |
| 2025-06-19 | 200.02 | 200.70 | 199.30 | 200.10 | 200.10 | 985,006 |
| 2025-06-18 | 200.78 | 201.20 | 200.00 | 200.12 | 200.12 | 1,070,674 |
| 2025-06-17 | 200.87 | 201.65 | 200.65 | 200.90 | 200.90 | 1,014,221 |
| 2025-06-16 | 200.40 | 201.30 | 200.14 | 200.87 | 200.87 | 1,164,377 |
| 2025-06-13 | 201.00 | 201.88 | 199.90 | 201.43 | 201.43 | 2,422,795 |
| 2025-06-12 | 201.54 | 201.90 | 200.82 | 201.15 | 201.15 | 1,573,516 |
| 2025-06-11 | 202.00 | 203.27 | 201.70 | 201.80 | 201.80 | 1,393,300 |
| 2025-06-10 | 202.90 | 203.49 | 201.54 | 202.08 | 202.08 | 1,766,565 |
| 2025-06-09 | 202.80 | 203.96 | 202.46 | 203.13 | 203.13 | 1,730,097 |
| 2025-06-06 | 203.30 | 203.83 | 202.75 | 202.80 | 202.80 | 1,442,265 |
| 2025-06-05 | 204.01 | 204.30 | 203.20 | 203.30 | 203.30 | 1,334,441 |
| 2025-06-04 | 204.75 | 205.18 | 203.63 | 203.85 | 203.85 | 1,431,034 |
| 2025-06-03 | 204.05 | 205.20 | 203.50 | 204.80 | 204.80 | 1,517,164 |
| 2025-05-30 | 204.20 | 204.98 | 203.18 | 204.05 | 204.05 | 1,717,627 |
| 2025-05-29 | 203.00 | 205.10 | 203.00 | 204.13 | 204.13 | 1,294,720 |
| 2025-05-28 | 204.10 | 204.50 | 202.51 | 204.00 | 204.00 | 817,909 |
| 2025-05-27 | 203.97 | 205.12 | 203.88 | 204.07 | 204.07 | 943,340 |
| 2025-05-26 | 205.01 | 205.47 | 203.63 | 203.95 | 203.95 | 1,539,874 |
| 2025-05-23 | 206.90 | 207.56 | 205.39 | 205.42 | 205.42 | 1,772,650 |
| 2025-05-22 | 206.00 | 206.97 | 205.32 | 206.44 | 206.44 | 1,299,498 |
| 2025-05-21 | 206.97 | 208.30 | 206.30 | 206.30 | 206.30 | 1,770,532 |
| 2025-05-20 | 207.09 | 207.85 | 206.54 | 206.97 | 206.97 | 1,147,608 |
| 2025-05-19 | 208.35 | 208.55 | 206.48 | 206.86 | 206.86 | 1,340,000 |
| 2025-05-16 | 209.01 | 209.68 | 207.56 | 208.70 | 208.70 | 1,623,024 |
| 2025-05-15 | 208.00 | 211.56 | 207.64 | 208.98 | 208.98 | 2,933,319 |
| 2025-05-14 | 206.53 | 208.81 | 205.58 | 208.53 | 208.53 | 2,261,544 |
| 2025-05-13 | 207.15 | 207.90 | 206.31 | 206.53 | 206.53 | 1,319,652 |
| 2025-05-12 | 208.30 | 208.30 | 205.88 | 207.02 | 207.02 | 1,347,850 |
| 2025-05-09 | 207.00 | 208.43 | 206.71 | 207.55 | 207.55 | 1,297,791 |
| 2025-05-08 | 207.40 | 208.00 | 206.68 | 207.13 | 207.13 | 1,288,333 |
| 2025-05-07 | 208.33 | 208.33 | 205.68 | 208.00 | 208.00 | 2,360,184 |
| 2025-05-06 | 205.33 | 205.74 | 204.50 | 205.33 | 205.33 | 1,595,020 |
| 2025-04-30 | 206.60 | 209.74 | 205.00 | 205.33 | 205.33 | 2,965,079 |
| 2025-04-29 | 204.66 | 206.50 | 203.55 | 204.80 | 204.80 | 1,384,424 |
| 2025-04-28 | 205.00 | 205.49 | 203.10 | 205.08 | 205.08 | 1,169,689 |
| 2025-04-25 | 205.01 | 206.22 | 204.62 | 206.10 | 206.10 | 1,251,044 |
| 2025-04-24 | 205.14 | 205.80 | 204.66 | 205.03 | 205.03 | 1,039,263 |
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.