Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.200	11.220	10.860	11.010	11.010	4,850,900
2024-07-26	11.170	11.230	10.870	11.200	11.200	5,711,360
2024-07-25	11.190	11.330	10.880	11.110	11.110	5,382,000
2024-07-24	11.320	11.630	11.170	11.190	11.190	6,829,775
2024-07-23	11.850	12.120	11.470	11.490	11.490	9,794,200
2024-07-22	11.650	12.060	11.400	11.800	11.800	8,731,332
2024-07-19	11.750	12.080	11.500	11.700	11.700	10,603,600
2024-07-18	11.140	12.080	10.850	12.050	12.050	13,875,216
2024-07-17	11.060	11.780	11.060	11.380	11.380	11,256,196
2024-07-16	11.220	11.220	10.930	11.130	11.130	5,984,500
2024-07-15	11.460	11.490	11.060	11.110	11.110	7,872,400
2024-07-12	11.720	11.890	11.400	11.580	11.580	15,533,106
2024-07-11	10.570	11.350	10.570	11.350	11.350	7,198,900
2024-07-10	10.510	10.750	10.110	10.320	10.320	7,795,760
2024-07-09	10.950	10.950	10.150	10.510	10.510	10,514,624
2024-07-08	11.260	11.300	10.670	11.020	11.020	12,555,300
2024-07-05	11.250	11.250	11.250	11.250	11.250	0
2024-07-04	11.480	12.330	11.220	11.250	11.250	17,497,660
2024-07-03	11.400	12.470	11.400	12.470	12.470	8,338,752
2024-07-02	10.310	11.340	10.120	11.340	11.340	6,198,906
2024-07-01	10.030	10.330	9.970	10.310	10.310	2,734,780
2024-06-28	9.960	10.220	9.950	10.040	10.040	2,030,900
2024-06-27	10.190	10.400	10.060	10.060	10.060	2,552,600
2024-06-26	9.940	10.220	9.760	10.190	10.190	2,951,100
2024-06-25	9.710	10.490	9.710	10.090	10.090	3,713,600
2024-06-24	10.170	10.170	9.680	9.740	9.740	2,642,400
2024-06-21	10.120	10.430	9.900	10.170	10.170	2,317,896
2024-06-20	10.480	10.680	10.150	10.200	10.200	3,160,500
2024-06-19	10.450	10.600	10.320	10.470	10.470	3,158,948
2024-06-18	10.110	10.420	10.080	10.380	10.380	3,040,927
2024-06-17	10.380	10.420	10.050	10.130	10.130	2,881,800
2024-06-14	10.310	10.390	10.120	10.360	10.360	2,453,615
2024-06-13	10.470	10.530	10.260	10.310	10.310	2,788,852
2024-06-12	10.310	10.500	10.210	10.470	10.470	3,436,697
2024-06-11	10.290	10.310	10.020	10.310	10.310	3,518,942
2024-06-07	10.100	10.500	9.980	10.290	10.290	4,325,600
2024-06-06	10.320	10.400	9.770	9.910	9.910	3,769,318
2024-06-05	10.390	10.400	10.180	10.210	10.210	2,515,700
2024-06-04	10.660	10.710	10.300	10.400	10.400	3,244,120
2024-06-03	10.770	10.900	10.560	10.660	10.660	3,797,600
2024-05-31	10.800	11.010	10.790	10.800	10.800	4,235,900
2024-05-30	10.890	11.090	10.750	10.790	10.790	4,792,900
2024-05-29	11.120	11.150	10.880	10.990	10.990	5,699,500
2024-05-28	11.900	11.900	11.100	11.160	11.160	9,219,400
2024-05-27	12.940	12.940	11.580	11.940	11.940	15,982,752
2024-05-24	11.930	12.510	11.790	12.510	12.510	4,055,832
2024-05-23	11.640	11.650	11.290	11.370	11.370	4,093,742
2024-05-22	11.780	11.990	11.600	11.640	11.640	4,879,992
2024-05-21	12.240	12.270	11.840	11.890	11.890	6,250,250
2024-05-20	12.290	12.590	12.110	12.270	12.270	7,423,100
2024-05-17	12.150	12.300	11.980	12.260	12.260	6,465,800
2024-05-16	12.490	12.600	12.000	12.130	12.130	8,806,196
2024-05-15	12.900	12.950	11.790	12.490	12.490	13,189,884
2024-05-14	13.780	14.100	12.980	13.100	13.100	17,650,283
2024-05-13	13.060	14.800	13.060	14.180	14.180	21,632,313
2024-05-10	13.650	14.860	13.380	13.700	13.700	22,075,159
2024-05-09	13.320	14.280	12.910	13.510	13.510	19,262,979
2024-05-08	13.090	14.480	13.090	13.960	13.960	22,254,853
2024-05-07	14.200	14.860	13.170	14.020	14.020	28,124,968
2024-05-06	13.000	14.160	13.000	14.160	14.160	25,183,655

← NewerPage 10 of 21 · 1,219 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.