Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 205.70 | 206.00 | 204.86 | 205.05 | 205.05 | 1,442,148 |
| 2025-04-22 | 206.50 | 209.50 | 206.02 | 206.13 | 206.13 | 1,821,630 |
| 2025-04-21 | 206.60 | 207.37 | 205.88 | 206.00 | 206.00 | 1,203,599 |
| 2025-04-18 | 209.00 | 209.00 | 206.66 | 207.38 | 207.38 | 1,461,200 |
| 2025-04-17 | 208.48 | 210.85 | 206.60 | 210.00 | 210.00 | 2,666,212 |
| 2025-04-16 | 205.77 | 208.99 | 203.66 | 208.99 | 208.99 | 2,811,924 |
| 2025-04-15 | 204.43 | 206.00 | 203.13 | 205.78 | 205.78 | 1,836,923 |
| 2025-04-14 | 204.95 | 205.40 | 204.12 | 204.41 | 204.41 | 1,344,673 |
| 2025-04-11 | 205.20 | 206.38 | 204.05 | 205.00 | 205.00 | 1,544,128 |
| 2025-04-10 | 208.00 | 208.35 | 204.02 | 206.00 | 206.00 | 2,678,111 |
| 2025-04-09 | 203.88 | 206.00 | 202.13 | 205.87 | 205.87 | 3,671,639 |
| 2025-04-08 | 199.28 | 204.80 | 198.10 | 204.80 | 204.80 | 4,842,850 |
| 2025-04-07 | 198.00 | 201.77 | 193.16 | 199.51 | 199.51 | 6,053,726 |
| 2025-04-03 | 202.50 | 203.99 | 202.00 | 202.72 | 202.72 | 1,355,028 |
| 2025-04-02 | 203.50 | 204.80 | 202.81 | 203.15 | 203.15 | 1,139,909 |
| 2025-04-01 | 202.44 | 204.50 | 201.75 | 204.00 | 204.00 | 2,144,751 |
| 2025-03-31 | 203.48 | 204.58 | 201.73 | 202.25 | 202.25 | 1,938,012 |
| 2025-03-28 | 204.61 | 206.12 | 203.80 | 203.80 | 203.80 | 2,013,105 |
| 2025-03-27 | 205.08 | 206.13 | 203.51 | 206.13 | 206.13 | 1,742,586 |
| 2025-03-26 | 206.17 | 206.17 | 204.87 | 205.01 | 205.01 | 1,351,700 |
| 2025-03-25 | 206.20 | 206.20 | 203.82 | 206.17 | 206.17 | 1,748,629 |
| 2025-03-24 | 206.07 | 206.68 | 204.74 | 205.85 | 205.85 | 2,068,866 |
| 2025-03-21 | 206.51 | 211.00 | 205.01 | 206.02 | 206.02 | 3,858,728 |
| 2025-03-20 | 206.00 | 207.39 | 204.22 | 204.61 | 204.61 | 1,864,938 |
| 2025-03-19 | 206.61 | 207.40 | 205.10 | 205.49 | 205.49 | 1,915,160 |
| 2025-03-18 | 209.53 | 209.99 | 206.68 | 207.07 | 207.07 | 2,300,668 |
| 2025-03-17 | 212.04 | 212.67 | 208.01 | 209.28 | 209.28 | 3,489,885 |
| 2025-03-14 | 203.00 | 207.98 | 202.92 | 207.89 | 207.89 | 5,223,428 |
| 2025-03-13 | 202.53 | 203.98 | 202.01 | 202.90 | 202.90 | 1,725,520 |
| 2025-03-12 | 204.54 | 205.80 | 201.85 | 202.53 | 202.53 | 1,905,489 |
| 2025-03-11 | 200.00 | 203.58 | 199.15 | 203.52 | 203.52 | 2,468,758 |
| 2025-03-10 | 200.55 | 201.33 | 200.00 | 200.94 | 200.94 | 1,825,137 |
| 2025-03-07 | 201.00 | 201.44 | 200.15 | 200.53 | 200.53 | 1,589,732 |
| 2025-03-06 | 200.67 | 201.88 | 200.10 | 201.52 | 201.52 | 2,213,078 |
| 2025-03-05 | 201.45 | 201.99 | 200.01 | 200.67 | 200.67 | 1,793,665 |
| 2025-03-04 | 202.90 | 202.91 | 201.03 | 201.39 | 201.39 | 2,058,868 |
| 2025-03-03 | 203.63 | 206.88 | 202.93 | 203.46 | 203.46 | 2,699,833 |
| 2025-02-28 | 202.06 | 206.55 | 201.50 | 204.53 | 204.53 | 4,031,085 |
| 2025-02-27 | 201.70 | 202.92 | 201.00 | 202.06 | 202.06 | 2,318,147 |
| 2025-02-26 | 201.03 | 202.60 | 200.75 | 201.87 | 201.87 | 1,869,100 |
| 2025-02-25 | 203.16 | 203.16 | 200.54 | 201.00 | 201.00 | 2,263,485 |
| 2025-02-24 | 204.40 | 206.36 | 202.91 | 203.46 | 203.46 | 2,441,910 |
| 2025-02-21 | 203.78 | 205.24 | 202.80 | 204.59 | 204.59 | 2,427,966 |
| 2025-02-20 | 204.98 | 208.26 | 203.61 | 203.79 | 203.79 | 2,648,537 |
| 2025-02-19 | 204.00 | 205.80 | 203.18 | 204.98 | 204.98 | 1,823,995 |
| 2025-02-18 | 207.17 | 207.60 | 204.20 | 204.72 | 204.72 | 2,087,862 |
| 2025-02-17 | 209.65 | 210.65 | 206.50 | 207.15 | 207.15 | 2,572,645 |
| 2025-02-14 | 206.10 | 210.33 | 205.90 | 209.65 | 209.65 | 3,113,319 |
| 2025-02-13 | 205.00 | 207.70 | 204.51 | 206.44 | 206.44 | 2,642,030 |
| 2025-02-12 | 203.00 | 205.66 | 202.13 | 205.36 | 205.36 | 1,688,531 |
| 2025-02-11 | 206.74 | 206.90 | 203.00 | 203.45 | 203.45 | 2,204,405 |
| 2025-02-10 | 206.00 | 207.30 | 205.00 | 206.95 | 206.95 | 1,974,020 |
| 2025-02-07 | 205.80 | 207.40 | 204.62 | 206.00 | 206.00 | 2,278,361 |
| 2025-02-06 | 203.00 | 207.65 | 202.60 | 206.10 | 206.10 | 1,825,791 |
| 2025-02-05 | 202.52 | 203.86 | 201.26 | 203.69 | 203.69 | 1,524,804 |
| 2025-01-27 | 201.24 | 203.98 | 200.73 | 202.51 | 202.51 | 1,798,542 |
| 2025-01-24 | 197.69 | 201.79 | 195.00 | 201.01 | 201.01 | 3,090,298 |
| 2025-01-23 | 204.93 | 206.80 | 203.70 | 203.81 | 203.81 | 1,592,210 |
| 2025-01-22 | 205.75 | 205.75 | 203.11 | 203.60 | 203.60 | 1,471,196 |
| 2025-01-21 | 207.82 | 207.97 | 205.09 | 205.74 | 205.74 | 1,627,391 |
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.