Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.380	10.540	9.980	10.130	10.130	4,367,060
2026-07-21	10.750	10.820	10.100	10.380	10.380	6,597,700
2026-07-20	11.160	11.390	10.600	10.720	10.720	4,271,635
2026-07-17	11.740	11.890	11.090	11.160	11.160	3,361,000
2026-07-16	11.550	11.870	11.390	11.780	11.780	2,802,600
2026-07-15	11.220	11.710	11.200	11.550	11.550	2,614,672
2026-07-14	11.180	11.320	10.970	11.320	11.320	2,439,160
2026-07-13	11.310	11.450	11.040	11.120	11.120	2,669,100
2026-07-10	10.950	11.550	10.740	11.320	11.320	4,163,000
2026-07-09	11.180	11.300	10.640	10.940	10.940	4,642,160
2026-07-08	11.370	11.420	11.100	11.180	11.180	3,914,276
2026-07-07	12.100	12.100	11.310	11.370	11.370	4,044,400
2026-07-06	12.070	12.200	11.910	11.990	11.990	3,527,656
2026-07-03	11.830	12.060	11.710	12.000	12.000	5,288,300
2026-07-02	11.710	12.130	11.600	11.660	11.660	5,772,000
2026-07-01	11.430	11.940	11.250	11.750	11.750	5,314,408
2026-06-30	11.550	11.650	11.280	11.320	11.220	3,137,300
2026-06-29	11.480	11.750	10.950	11.600	11.498	4,199,500
2026-06-26	11.830	11.830	11.390	11.480	11.379	3,593,160
2026-06-25	12.080	12.140	11.590	11.820	11.716	3,823,780
2026-06-24	12.760	12.840	12.000	12.160	12.160	3,256,226
2026-06-23	12.400	12.950	12.330	12.750	12.750	2,838,700
2026-06-22	12.420	12.560	11.910	12.520	12.520	3,462,108
2026-06-18	12.710	12.710	12.330	12.450	12.450	2,088,400
2026-06-17	13.040	13.040	12.500	12.600	12.600	1,902,072
2026-06-16	13.000	13.130	12.740	12.980	12.980	1,755,600
2026-06-15	13.210	13.360	12.930	13.030	13.030	2,100,800
2026-06-12	12.860	13.200	12.670	13.100	13.100	1,921,600
2026-06-11	12.700	12.950	12.560	12.770	12.770	1,683,600
2026-06-10	12.900	13.080	12.610	12.860	12.860	1,925,300
2026-06-09	12.990	13.250	12.750	13.030	13.030	1,914,260
2026-06-08	13.140	13.540	12.710	12.870	12.870	2,381,560
2026-06-05	13.320	13.550	13.150	13.400	13.400	1,867,500
2026-06-04	13.650	13.650	13.260	13.320	13.320	1,608,931
2026-06-03	13.950	13.950	13.510	13.640	13.640	1,507,531
2026-06-02	14.320	14.460	13.800	13.850	13.850	1,815,400
2026-06-01	13.880	14.400	13.610	14.320	14.320	2,295,100
2026-05-29	14.050	14.100	13.760	13.870	13.870	2,148,400
2026-05-28	14.100	14.240	13.750	13.950	13.950	2,419,508
2026-05-27	14.310	14.370	13.960	14.100	14.100	2,506,628
2026-05-26	14.470	14.520	14.120	14.390	14.390	2,422,726
2026-05-25	15.070	15.200	14.400	14.540	14.540	3,574,572
2026-05-22	15.110	15.200	14.500	14.980	14.980	3,104,259
2026-05-21	15.280	16.050	15.110	15.110	15.110	4,983,697
2026-05-20	15.270	15.450	15.150	15.280	15.280	2,085,488
2026-05-19	15.220	15.460	15.070	15.300	15.300	1,639,200
2026-05-18	15.270	15.450	15.080	15.230	15.230	2,283,680
2026-05-15	15.600	15.680	15.340	15.460	15.460	2,262,329
2026-05-14	15.540	15.800	15.280	15.690	15.690	3,288,887
2026-05-13	15.790	15.820	15.520	15.540	15.540	2,701,507
2026-05-12	16.050	16.100	15.680	15.700	15.700	3,260,985
2026-05-11	16.180	16.180	15.850	16.000	16.000	3,939,268
2026-05-08	15.910	16.090	15.800	15.950	15.950	3,654,596
2026-05-07	16.400	16.560	15.800	15.900	15.900	4,382,900
2026-05-06	15.960	16.300	15.710	16.250	16.250	5,005,805
2026-04-30	16.080	16.160	15.890	15.960	15.960	3,701,299
2026-04-29	16.030	16.360	16.030	16.090	16.090	3,809,906
2026-04-28	16.380	16.720	16.070	16.200	16.200	5,154,238
2026-04-27	16.990	17.000	15.920	16.500	16.500	8,652,584
2026-04-24	16.500	18.250	16.500	17.160	17.160	9,605,465

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.0600 CNY
2022-06-10	0.1400 CNY
2021-06-03	0.3500 CNY
2020-06-08	0.1680 CNY
2019-05-23	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.