Zhangzhou Pientzehuang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 420.00 | 428.80 | 414.10 | 424.30 | 420.87 | 3,272,359 |
| 2021-11-05 | 411.92 | 423.00 | 411.00 | 419.50 | 416.11 | 3,749,555 |
| 2021-11-04 | 407.40 | 416.01 | 407.30 | 410.33 | 407.01 | 3,264,382 |
| 2021-11-03 | 422.84 | 423.70 | 406.00 | 407.00 | 403.71 | 3,417,322 |
| 2021-11-02 | 414.58 | 432.48 | 410.01 | 420.79 | 417.39 | 5,265,188 |
| 2021-11-01 | 409.00 | 418.08 | 395.00 | 415.00 | 411.65 | 4,956,042 |
| 2021-10-29 | 410.00 | 419.00 | 408.65 | 412.92 | 409.58 | 3,712,570 |
| 2021-10-28 | 416.04 | 418.90 | 408.00 | 409.30 | 405.99 | 3,443,430 |
| 2021-10-27 | 421.01 | 425.55 | 407.00 | 415.00 | 411.65 | 4,872,132 |
| 2021-10-26 | 433.00 | 437.96 | 423.94 | 424.00 | 420.57 | 4,006,297 |
| 2021-10-25 | 434.11 | 438.80 | 432.01 | 434.00 | 430.49 | 2,785,861 |
| 2021-10-22 | 431.15 | 439.65 | 431.00 | 434.99 | 431.47 | 3,013,963 |
| 2021-10-21 | 435.00 | 441.94 | 432.00 | 433.90 | 430.39 | 3,061,873 |
| 2021-10-20 | 444.00 | 444.44 | 434.60 | 437.95 | 434.41 | 3,875,032 |
| 2021-10-19 | 423.00 | 445.80 | 423.00 | 438.93 | 435.38 | 6,521,833 |
| 2021-10-18 | 439.99 | 440.00 | 414.00 | 424.00 | 420.57 | 6,922,541 |
| 2021-10-15 | 416.11 | 424.88 | 410.80 | 422.60 | 419.18 | 4,084,790 |
| 2021-10-14 | 421.12 | 431.88 | 410.88 | 419.80 | 416.41 | 4,250,473 |
← NewerPage 21 of 21 · 1,218 trading days
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.