Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 236.72 | 239.80 | 235.28 | 237.88 | 237.88 | 1,821,777 |
| 2024-10-24 | 239.10 | 240.72 | 235.60 | 236.62 | 236.62 | 1,787,085 |
| 2024-10-23 | 238.85 | 240.57 | 237.30 | 239.16 | 239.16 | 2,142,896 |
| 2024-10-22 | 242.02 | 242.03 | 237.00 | 238.66 | 238.66 | 2,623,516 |
| 2024-10-21 | 237.50 | 244.00 | 236.11 | 242.00 | 242.00 | 4,893,989 |
| 2024-10-18 | 223.20 | 235.00 | 221.22 | 230.54 | 230.54 | 4,368,046 |
| 2024-10-17 | 226.99 | 228.60 | 223.02 | 223.15 | 223.15 | 2,230,915 |
| 2024-10-16 | 227.01 | 232.95 | 225.66 | 226.40 | 226.40 | 2,611,369 |
| 2024-10-15 | 237.10 | 237.10 | 230.16 | 230.40 | 230.40 | 2,552,954 |
| 2024-10-14 | 240.00 | 242.00 | 233.48 | 237.47 | 237.47 | 3,162,113 |
| 2024-10-11 | 251.00 | 254.48 | 235.01 | 238.63 | 238.63 | 4,061,488 |
| 2024-10-10 | 247.00 | 257.99 | 247.00 | 250.10 | 250.10 | 4,044,260 |
| 2024-10-09 | 266.00 | 268.98 | 246.48 | 246.50 | 246.50 | 6,423,522 |
| 2024-10-08 | 284.34 | 284.34 | 260.00 | 272.80 | 272.80 | 9,237,658 |
| 2024-09-30 | 245.58 | 258.49 | 245.33 | 258.49 | 258.49 | 6,790,003 |
| 2024-09-27 | 230.00 | 235.00 | 226.99 | 234.99 | 234.99 | 3,022,748 |
| 2024-09-26 | 210.36 | 225.60 | 209.51 | 225.38 | 225.38 | 3,562,065 |
| 2024-09-25 | 207.77 | 213.93 | 207.05 | 210.99 | 210.99 | 3,321,460 |
| 2024-09-24 | 198.99 | 205.00 | 195.35 | 205.00 | 205.00 | 2,528,787 |
| 2024-09-23 | 201.00 | 202.87 | 197.51 | 197.77 | 197.77 | 1,174,083 |
| 2024-09-20 | 196.50 | 201.00 | 195.01 | 201.00 | 201.00 | 1,616,410 |
| 2024-09-19 | 193.61 | 199.37 | 189.90 | 197.20 | 197.20 | 1,845,941 |
| 2024-09-18 | 199.63 | 199.78 | 193.50 | 193.50 | 193.50 | 1,808,148 |
| 2024-09-13 | 202.00 | 202.47 | 199.98 | 200.04 | 200.04 | 1,033,791 |
| 2024-09-12 | 203.93 | 204.88 | 201.90 | 201.92 | 201.92 | 688,750 |
| 2024-09-11 | 201.90 | 204.65 | 200.76 | 203.88 | 203.88 | 947,954 |
| 2024-09-10 | 202.69 | 202.97 | 200.88 | 201.88 | 201.88 | 714,700 |
| 2024-09-09 | 202.47 | 204.18 | 201.89 | 202.58 | 202.58 | 946,065 |
| 2024-09-06 | 204.00 | 204.75 | 202.21 | 202.47 | 202.47 | 677,067 |
| 2024-09-05 | 202.02 | 204.58 | 202.00 | 204.00 | 204.00 | 816,650 |
| 2024-09-04 | 203.97 | 205.51 | 202.66 | 202.66 | 202.66 | 853,900 |
| 2024-09-03 | 203.19 | 205.79 | 202.40 | 204.05 | 204.05 | 1,063,550 |
| 2024-09-02 | 208.71 | 208.96 | 203.20 | 203.20 | 203.20 | 1,281,300 |
| 2024-08-30 | 205.12 | 209.68 | 203.66 | 208.59 | 208.59 | 1,801,967 |
| 2024-08-29 | 203.12 | 205.87 | 202.66 | 205.12 | 205.12 | 1,172,365 |
| 2024-08-28 | 202.30 | 203.88 | 199.40 | 203.53 | 203.53 | 1,254,739 |
| 2024-08-27 | 202.58 | 203.69 | 201.20 | 202.26 | 202.26 | 875,335 |
| 2024-08-26 | 206.47 | 206.64 | 201.24 | 203.90 | 203.90 | 1,398,232 |
| 2024-08-23 | 202.75 | 206.18 | 202.10 | 205.55 | 205.55 | 1,351,266 |
| 2024-08-22 | 204.61 | 204.79 | 201.00 | 203.10 | 203.10 | 1,197,308 |
| 2024-08-21 | 204.00 | 205.45 | 203.80 | 203.99 | 203.99 | 849,713 |
| 2024-08-20 | 204.50 | 205.00 | 202.00 | 205.00 | 205.00 | 1,402,193 |
| 2024-08-19 | 207.00 | 208.30 | 204.50 | 205.00 | 205.00 | 1,314,908 |
| 2024-08-16 | 208.99 | 209.76 | 206.61 | 207.50 | 207.50 | 1,087,215 |
| 2024-08-15 | 203.11 | 210.00 | 203.11 | 209.98 | 209.98 | 1,426,338 |
| 2024-08-14 | 208.00 | 208.33 | 205.25 | 206.18 | 206.18 | 715,274 |
| 2024-08-13 | 207.60 | 208.00 | 205.02 | 207.80 | 207.80 | 980,751 |
| 2024-08-12 | 208.70 | 209.97 | 207.60 | 208.00 | 208.00 | 1,009,846 |
| 2024-08-09 | 211.70 | 212.97 | 209.00 | 209.26 | 209.26 | 819,134 |
| 2024-08-08 | 208.51 | 213.08 | 208.15 | 211.33 | 211.33 | 1,220,866 |
| 2024-08-07 | 211.07 | 211.07 | 208.98 | 209.02 | 209.02 | 924,172 |
| 2024-08-06 | 211.05 | 212.35 | 209.01 | 211.28 | 211.28 | 1,364,460 |
| 2024-08-05 | 209.62 | 213.65 | 208.51 | 210.97 | 210.97 | 2,184,597 |
| 2024-08-02 | 209.01 | 213.16 | 208.08 | 208.50 | 208.50 | 1,622,877 |
| 2024-08-01 | 214.00 | 215.45 | 209.00 | 210.10 | 210.10 | 1,498,774 |
| 2024-07-31 | 206.98 | 213.60 | 206.31 | 212.75 | 212.75 | 2,285,899 |
| 2024-07-30 | 206.00 | 208.00 | 204.63 | 207.02 | 207.02 | 1,606,578 |
| 2024-07-29 | 209.80 | 209.80 | 205.90 | 206.41 | 206.41 | 1,427,102 |
| 2024-07-26 | 205.05 | 210.00 | 202.19 | 209.89 | 209.89 | 3,192,470 |
| 2024-07-25 | 210.02 | 213.00 | 204.93 | 207.00 | 207.00 | 4,474,264 |
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.