Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.880	21.180	20.000	20.070	20.070	4,792,196
2026-01-19	20.130	21.000	20.050	20.890	20.890	6,399,900
2026-01-16	20.700	21.310	20.100	20.150	20.150	4,755,940
2026-01-15	20.590	20.940	20.370	20.700	20.700	4,953,179
2026-01-14	19.880	20.780	19.780	20.600	20.600	10,142,797
2026-01-13	19.190	20.330	18.820	20.030	20.030	11,245,827
2026-01-12	18.260	19.420	18.230	19.110	19.110	6,715,925
2026-01-09	18.360	18.510	18.050	18.300	18.300	3,744,849
2026-01-08	18.100	18.340	17.960	18.340	18.340	3,108,919
2026-01-07	17.970	18.270	17.830	18.100	18.100	4,213,539
2026-01-06	17.940	18.080	17.700	17.950	17.950	3,947,176
2026-01-05	17.810	18.100	17.690	17.760	17.760	6,167,479
2025-12-31	16.720	17.820	16.490	17.720	17.720	9,468,076
2025-12-30	16.790	16.990	16.560	16.720	16.720	2,769,991
2025-12-29	16.910	16.980	16.540	16.760	16.760	3,860,500
2025-12-26	17.340	17.400	16.890	16.980	16.980	4,733,260
2025-12-25	16.980	17.480	16.850	17.350	17.350	4,479,112
2025-12-24	16.570	17.580	16.410	17.040	17.040	4,289,808
2025-12-23	16.700	16.760	16.440	16.580	16.580	2,699,040
2025-12-22	16.790	16.990	16.550	16.700	16.700	3,812,540
2025-12-19	16.390	16.790	16.390	16.710	16.710	2,315,440
2025-12-18	16.300	16.540	16.230	16.410	16.410	1,941,800
2025-12-17	16.080	16.400	15.990	16.360	16.360	3,280,517
2025-12-16	16.710	16.790	16.160	16.230	16.230	3,324,600
2025-12-15	16.910	16.910	16.570	16.800	16.800	1,638,100
2025-12-12	16.990	17.160	16.750	16.800	16.800	2,604,356
2025-12-11	17.410	17.420	16.830	16.850	16.850	2,977,248
2025-12-10	17.420	17.490	17.150	17.420	17.420	2,130,548
2025-12-09	17.560	17.660	17.320	17.340	17.340	2,384,556
2025-12-08	17.490	17.730	17.490	17.660	17.660	2,846,600
2025-12-05	17.610	17.610	17.350	17.490	17.490	2,828,500
2025-12-04	17.750	17.970	17.410	17.640	17.640	2,777,300
2025-12-03	18.320	18.390	17.750	17.870	17.870	3,673,300
2025-12-02	18.700	18.700	17.950	18.190	18.190	4,828,200
2025-12-01	18.800	18.990	18.460	18.550	18.550	3,332,900
2025-11-28	18.640	18.870	18.430	18.860	18.860	3,306,600
2025-11-27	18.540	19.130	18.520	18.780	18.780	4,209,340
2025-11-26	19.300	19.420	18.460	18.540	18.540	4,158,196
2025-11-25	19.100	19.550	19.020	19.150	19.150	3,537,300
2025-11-24	19.870	19.910	18.800	19.090	19.090	6,189,304
2025-11-21	20.040	21.120	19.300	19.300	19.300	11,264,744
2025-11-20	20.960	21.110	19.830	19.990	19.990	7,259,900
2025-11-19	20.610	21.680	20.300	20.950	20.950	10,050,400
2025-11-18	20.460	21.700	20.230	20.680	20.680	9,059,240
2025-11-17	20.670	20.850	20.280	20.330	20.330	5,330,839
2025-11-14	21.130	21.260	20.530	20.670	20.670	6,020,807
2025-11-13	21.460	21.800	20.900	21.000	21.000	9,598,172
2025-11-12	21.970	22.000	21.120	21.460	21.460	8,323,711
2025-11-11	21.740	21.880	20.900	21.610	21.610	10,236,825
2025-11-10	20.630	21.880	20.630	21.360	21.360	14,926,954
2025-11-07	20.490	21.550	20.300	20.880	20.880	15,056,181
2025-11-06	20.100	20.690	19.800	20.300	20.300	17,341,034
2025-11-05	18.490	20.200	18.490	20.200	20.200	22,092,892
2025-11-04	18.210	18.860	18.160	18.360	18.360	2,910,340
2025-11-03	18.200	18.380	18.070	18.350	18.350	2,693,460
2025-10-31	17.990	18.230	17.950	18.100	18.100	2,162,680
2025-10-30	18.270	18.270	17.840	17.920	17.920	2,938,492
2025-10-29	18.230	18.700	17.910	18.260	18.260	3,129,087
2025-10-28	18.450	18.460	18.110	18.220	18.220	2,716,400
2025-10-27	18.950	19.050	18.200	18.420	18.420	5,862,792

← NewerPage 4 of 5 · 243 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.