Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.320	12.870	11.320	12.870	12.870	15,855,787
2024-04-29	11.450	11.780	10.670	11.700	11.700	15,001,775
2024-04-26	9.930	10.910	9.850	10.910	10.910	9,025,532
2024-04-25	9.830	10.150	9.830	9.920	9.920	2,877,200
2024-04-24	9.530	9.880	9.480	9.830	9.830	2,799,848
2024-04-23	9.400	9.590	9.300	9.530	9.530	3,175,948
2024-04-22	9.350	9.430	9.030	9.350	9.350	3,445,460
2024-04-19	9.430	9.450	9.140	9.250	9.250	2,797,648
2024-04-18	9.420	9.620	9.220	9.380	9.380	3,765,800
2024-04-17	8.860	9.480	8.850	9.430	9.430	4,499,992
2024-04-16	9.550	9.570	8.700	8.730	8.730	4,454,800
2024-04-15	10.360	10.460	9.470	9.600	9.600	6,249,800
2024-04-12	10.420	10.770	10.270	10.510	10.510	5,073,480
2024-04-11	10.400	10.650	10.340	10.470	10.470	3,497,656
2024-04-10	10.730	10.750	10.250	10.420	10.420	4,845,600
2024-04-09	10.650	10.730	10.470	10.720	10.720	5,532,700
2024-04-08	11.030	11.200	10.540	10.550	10.550	8,380,629
2024-04-03	11.920	11.990	11.110	11.140	11.140	9,189,498
2024-04-02	12.270	12.270	11.680	11.800	11.800	9,841,079
2024-04-01	11.850	12.690	11.660	12.280	12.280	16,979,621
2024-03-29	12.560	12.920	12.560	12.560	12.560	14,896,341
2024-03-28	15.500	15.500	13.960	13.960	13.960	26,258,373
2024-03-27	15.510	15.510	15.510	15.510	15.510	1,091,726
2024-03-26	14.100	14.100	14.100	14.100	14.100	5,163,849
2024-03-25	12.500	12.820	12.000	12.820	12.820	8,265,658
2024-03-22	11.650	11.650	11.420	11.650	11.650	5,204,415
2024-03-21	10.750	10.750	10.380	10.590	10.590	2,095,062
2024-03-20	10.320	10.550	10.270	10.520	10.520	2,586,692
2024-03-19	10.390	10.600	10.250	10.320	10.320	2,830,675
2024-03-18	10.180	10.360	10.130	10.340	10.340	3,311,872
2024-03-15	10.070	10.210	9.870	10.150	10.150	3,383,300
2024-03-14	10.110	10.880	9.910	10.100	10.100	5,075,310
2024-03-13	10.500	10.500	9.940	10.050	10.050	7,684,890
2024-03-12	9.960	10.950	9.960	10.500	10.500	9,583,742
2024-03-11	9.990	9.990	9.700	9.950	9.950	3,333,800
2024-03-08	9.500	10.060	9.420	9.970	9.970	5,236,358
2024-03-07	9.350	10.000	9.350	9.490	9.490	3,654,523
2024-03-06	9.250	9.400	9.050	9.320	9.320	2,333,900
2024-03-05	9.450	9.560	9.190	9.220	9.220	2,213,600
2024-03-04	9.470	9.870	9.380	9.580	9.580	3,604,856
2024-03-01	9.650	9.660	9.300	9.470	9.470	2,969,700
2024-02-29	9.130	9.670	9.100	9.600	9.600	5,137,289
2024-02-28	10.810	10.950	9.520	9.520	9.520	7,011,240
2024-02-27	10.140	10.580	9.890	10.580	10.580	2,788,800
2024-02-26	9.620	10.300	9.620	10.010	10.010	3,428,881
2024-02-23	9.370	9.690	9.300	9.610	9.610	2,626,800
2024-02-22	9.010	9.390	9.010	9.280	9.280	2,185,180
2024-02-21	8.890	9.450	8.780	9.080	9.080	3,124,692
2024-02-20	8.730	8.960	8.510	8.910	8.910	2,979,317
2024-02-19	8.100	8.830	8.100	8.700	8.700	4,593,580
2024-02-08	7.400	8.260	7.010	8.080	8.080	5,441,165
2024-02-07	8.370	8.410	7.620	7.620	7.620	5,930,600
2024-02-06	8.580	9.000	8.130	8.470	8.470	5,591,592
2024-02-05	9.980	9.980	9.030	9.030	9.030	5,671,900
2024-02-02	10.600	10.940	9.670	10.030	10.030	3,196,033
2024-02-01	10.500	10.990	10.420	10.540	10.540	3,118,900
2024-01-31	11.380	11.650	10.660	10.690	10.690	4,364,600
2024-01-30	12.040	12.350	11.710	11.720	11.720	3,496,800
2024-01-29	13.200	13.280	12.340	12.340	12.340	4,615,164
2024-01-26	13.260	13.600	12.800	13.260	13.260	7,124,916

← NewerPage 11 of 21 · 1,212 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.