Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.650	13.970	13.150	13.390	13.390	9,612,092
2024-01-24	14.440	14.490	13.310	13.560	13.560	14,840,336
2024-01-23	12.130	13.170	11.480	13.170	13.170	8,234,596
2024-01-22	12.770	12.840	11.880	11.970	11.970	3,108,140
2024-01-19	13.050	13.070	12.770	12.770	12.770	2,293,500
2024-01-18	13.250	13.460	12.590	13.050	13.050	3,992,100
2024-01-17	13.700	13.880	13.400	13.430	13.430	2,614,156
2024-01-16	14.100	14.100	13.560	13.680	13.680	2,642,400
2024-01-15	13.830	14.160	13.830	14.020	14.020	2,120,056
2024-01-12	13.990	14.230	13.910	14.000	14.000	2,935,200
2024-01-11	14.030	14.240	13.730	14.010	14.010	3,667,052
2024-01-10	14.230	14.320	13.810	13.990	13.990	4,852,319
2024-01-09	13.750	14.660	13.750	14.290	14.290	8,223,575
2024-01-08	14.410	14.570	13.680	13.690	13.690	6,836,383
2024-01-05	14.870	14.910	14.240	14.410	14.410	8,520,552
2024-01-04	14.800	15.300	14.480	14.910	14.910	10,220,897
2024-01-03	14.440	15.440	14.380	15.060	15.060	17,038,265
2024-01-02	14.320	14.580	14.300	14.430	14.430	8,633,852
2023-12-29	14.390	14.800	14.250	14.570	14.570	11,530,380
2023-12-28	14.400	14.560	14.080	14.490	14.490	13,982,294
2023-12-27	14.770	14.940	13.920	14.660	14.660	17,723,786
2023-12-26	16.240	16.240	14.720	15.210	15.210	15,218,122
2023-12-25	13.520	14.760	13.430	14.760	14.760	2,964,440
2023-12-22	13.770	13.790	13.310	13.420	13.420	1,595,696
2023-12-21	13.710	13.840	13.420	13.760	13.760	1,715,248
2023-12-20	14.000	14.350	13.640	13.720	13.720	2,165,595
2023-12-19	13.740	13.950	13.560	13.840	13.840	1,660,591
2023-12-18	13.690	14.020	13.690	13.800	13.800	1,578,700
2023-12-15	14.090	14.360	13.720	13.740	13.740	2,280,180
2023-12-14	14.150	14.400	14.080	14.280	14.280	1,705,980
2023-12-13	14.090	14.250	13.950	14.080	14.080	1,362,340
2023-12-12	13.980	14.070	13.870	14.040	14.040	1,234,500
2023-12-11	13.660	13.950	13.510	13.910	13.910	1,845,040
2023-12-08	14.110	14.240	13.640	13.670	13.670	1,503,740
2023-12-07	14.350	14.350	14.030	14.090	14.090	1,081,228
2023-12-06	14.060	14.350	13.950	14.210	14.210	1,129,100
2023-12-05	14.030	14.190	13.980	14.050	14.050	1,224,620
2023-12-04	14.130	14.190	13.930	14.090	14.090	1,867,300
2023-12-01	14.320	14.470	14.020	14.090	14.090	1,845,900
2023-11-30	14.220	14.350	14.130	14.290	14.290	1,535,380
2023-11-29	14.370	14.490	14.230	14.290	14.290	1,317,000
2023-11-28	14.110	14.400	14.070	14.370	14.370	1,542,900
2023-11-27	14.350	14.350	14.120	14.200	14.200	2,089,740
2023-11-24	14.270	14.450	14.200	14.410	14.410	1,606,240
2023-11-23	14.110	14.350	14.030	14.330	14.330	1,702,160
2023-11-22	14.010	14.290	13.850	14.120	14.120	1,640,180
2023-11-21	14.180	14.190	14.000	14.040	14.040	1,264,800
2023-11-20	13.960	14.100	13.960	14.090	14.090	1,338,900
2023-11-17	13.890	14.010	13.700	13.950	13.950	948,020
2023-11-16	13.960	14.040	13.830	13.880	13.880	901,120
2023-11-15	14.060	14.160	13.860	13.970	13.970	1,122,540
2023-11-14	14.110	14.130	13.890	14.000	14.000	975,620
2023-11-13	13.890	14.170	13.860	14.040	14.040	1,821,780
2023-11-10	13.800	13.990	13.610	13.900	13.900	1,091,300
2023-11-09	13.910	14.120	13.790	13.880	13.880	1,369,660
2023-11-08	13.780	14.050	13.780	13.930	13.930	1,359,580
2023-11-07	14.000	14.000	13.770	13.780	13.780	1,087,180
2023-11-06	13.830	14.040	13.830	13.960	13.960	1,814,115
2023-11-03	13.830	13.980	13.710	13.770	13.770	1,635,500
2023-11-02	13.810	14.000	13.800	13.830	13.830	1,950,200

← NewerPage 12 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.