Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 206.62 | 209.88 | 206.51 | 207.10 | 207.10 | 1,850,573 |
| 2025-01-17 | 204.01 | 206.73 | 203.50 | 205.75 | 205.75 | 1,597,327 |
| 2025-01-16 | 207.01 | 209.29 | 204.18 | 204.33 | 204.33 | 2,095,191 |
| 2025-01-15 | 209.00 | 209.00 | 206.60 | 206.91 | 206.91 | 1,310,857 |
| 2025-01-14 | 205.06 | 209.68 | 204.49 | 209.16 | 209.16 | 1,992,357 |
| 2025-01-13 | 203.15 | 205.70 | 202.90 | 205.00 | 205.00 | 1,458,662 |
| 2025-01-10 | 205.86 | 207.78 | 204.35 | 204.40 | 204.40 | 1,463,924 |
| 2025-01-09 | 205.49 | 207.60 | 204.19 | 205.50 | 205.50 | 1,327,550 |
| 2025-01-08 | 207.22 | 208.36 | 204.00 | 206.50 | 206.50 | 1,695,665 |
| 2025-01-07 | 208.65 | 208.65 | 205.61 | 208.21 | 208.21 | 1,513,366 |
| 2025-01-06 | 205.45 | 209.92 | 205.00 | 208.80 | 208.80 | 2,457,723 |
| 2025-01-03 | 209.06 | 210.19 | 204.26 | 205.50 | 205.50 | 2,534,631 |
| 2025-01-02 | 214.52 | 215.25 | 208.02 | 209.06 | 209.06 | 2,690,267 |
| 2024-12-31 | 218.20 | 218.70 | 214.50 | 214.50 | 214.50 | 2,471,200 |
| 2024-12-30 | 218.08 | 221.10 | 217.41 | 218.05 | 218.05 | 1,941,604 |
| 2024-12-27 | 218.97 | 220.20 | 217.88 | 218.85 | 218.85 | 1,464,087 |
| 2024-12-26 | 219.51 | 220.00 | 218.07 | 218.56 | 218.56 | 1,021,480 |
| 2024-12-25 | 220.20 | 221.00 | 218.88 | 219.50 | 219.50 | 1,109,197 |
| 2024-12-24 | 217.51 | 220.47 | 217.50 | 220.12 | 220.12 | 1,426,967 |
| 2024-12-23 | 220.69 | 221.67 | 217.98 | 218.00 | 218.00 | 1,959,023 |
| 2024-12-20 | 221.17 | 222.50 | 220.09 | 220.50 | 220.50 | 1,711,789 |
| 2024-12-19 | 217.77 | 221.20 | 217.17 | 221.08 | 221.08 | 1,888,432 |
| 2024-12-18 | 219.50 | 220.76 | 218.71 | 219.03 | 219.03 | 1,567,279 |
| 2024-12-17 | 217.95 | 220.54 | 217.17 | 219.01 | 219.01 | 2,450,205 |
| 2024-12-16 | 223.37 | 223.40 | 217.44 | 218.43 | 218.43 | 3,835,325 |
| 2024-12-13 | 226.00 | 226.00 | 222.69 | 223.50 | 223.50 | 5,325,491 |
| 2024-12-12 | 224.49 | 226.50 | 223.60 | 226.40 | 226.40 | 3,037,348 |
| 2024-12-11 | 225.01 | 225.99 | 223.60 | 224.49 | 224.49 | 2,161,640 |
| 2024-12-10 | 229.00 | 230.88 | 224.00 | 224.99 | 224.99 | 3,663,331 |
| 2024-12-09 | 226.07 | 227.00 | 222.65 | 223.19 | 223.19 | 2,651,024 |
| 2024-12-06 | 225.00 | 228.12 | 223.80 | 226.06 | 226.06 | 2,458,098 |
| 2024-12-05 | 225.80 | 225.80 | 223.68 | 224.08 | 224.08 | 1,934,858 |
| 2024-12-04 | 230.00 | 230.20 | 225.76 | 226.03 | 226.03 | 2,993,316 |
| 2024-12-03 | 232.31 | 232.31 | 228.86 | 230.39 | 230.39 | 2,418,724 |
| 2024-12-02 | 232.15 | 233.89 | 227.00 | 232.67 | 232.67 | 3,368,574 |
| 2024-11-29 | 232.48 | 237.17 | 232.32 | 233.11 | 233.11 | 1,945,893 |
| 2024-11-28 | 236.85 | 237.66 | 231.10 | 232.46 | 232.46 | 1,603,792 |
| 2024-11-27 | 230.70 | 235.50 | 230.00 | 235.50 | 235.50 | 1,663,933 |
| 2024-11-26 | 234.57 | 235.96 | 231.00 | 231.33 | 231.33 | 1,848,573 |
| 2024-11-25 | 235.99 | 239.50 | 232.01 | 236.00 | 236.00 | 2,606,409 |
| 2024-11-22 | 245.17 | 245.97 | 236.00 | 236.00 | 236.00 | 2,383,738 |
| 2024-11-21 | 247.00 | 247.66 | 244.02 | 245.48 | 245.48 | 1,578,042 |
| 2024-11-20 | 246.81 | 251.00 | 246.21 | 247.10 | 247.10 | 2,055,595 |
| 2024-11-19 | 246.66 | 250.50 | 244.68 | 247.69 | 247.69 | 2,233,778 |
| 2024-11-18 | 244.15 | 248.74 | 243.63 | 246.60 | 246.60 | 2,218,799 |
| 2024-11-15 | 246.20 | 249.40 | 244.00 | 244.59 | 244.59 | 1,836,844 |
| 2024-11-14 | 251.01 | 254.60 | 247.80 | 247.96 | 247.96 | 2,238,789 |
| 2024-11-13 | 250.00 | 253.35 | 249.02 | 251.02 | 251.02 | 2,052,134 |
| 2024-11-12 | 252.33 | 257.57 | 250.10 | 251.27 | 251.27 | 3,188,474 |
| 2024-11-11 | 251.96 | 253.10 | 248.00 | 252.00 | 252.00 | 3,052,611 |
| 2024-11-08 | 258.00 | 259.89 | 251.20 | 254.50 | 254.50 | 3,617,440 |
| 2024-11-07 | 241.97 | 257.18 | 241.07 | 256.60 | 256.60 | 4,692,452 |
| 2024-11-06 | 241.56 | 246.77 | 240.00 | 243.00 | 243.00 | 3,117,264 |
| 2024-11-05 | 237.00 | 242.49 | 235.70 | 241.55 | 241.55 | 2,731,037 |
| 2024-11-04 | 237.30 | 238.69 | 235.10 | 238.00 | 238.00 | 1,785,177 |
| 2024-11-01 | 234.36 | 239.91 | 233.72 | 237.30 | 237.30 | 2,658,690 |
| 2024-10-31 | 235.59 | 236.95 | 233.50 | 234.35 | 234.35 | 1,993,457 |
| 2024-10-30 | 236.10 | 238.80 | 234.00 | 235.59 | 235.59 | 1,833,483 |
| 2024-10-29 | 241.90 | 242.76 | 236.70 | 236.90 | 236.90 | 2,167,704 |
| 2024-10-28 | 238.20 | 242.84 | 236.31 | 240.93 | 240.93 | 2,390,762 |
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.