Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.710	13.790	13.600	13.780	13.780	1,805,067
2023-10-31	13.570	13.760	13.530	13.680	13.680	1,676,772
2023-10-30	13.400	13.780	13.340	13.570	13.570	2,162,560
2023-10-27	12.690	13.480	12.650	13.450	13.450	1,840,084
2023-10-26	12.720	12.820	12.570	12.690	12.690	797,700
2023-10-25	12.940	13.060	12.750	12.780	12.780	722,061
2023-10-24	12.490	12.960	12.390	12.860	12.860	1,312,400
2023-10-23	12.550	12.740	12.400	12.490	12.490	1,824,771
2023-10-20	12.760	12.830	12.500	12.550	12.550	1,229,600
2023-10-19	12.920	12.990	12.560	12.830	12.830	1,082,064
2023-10-18	13.280	13.290	12.920	12.940	12.940	751,412
2023-10-17	13.400	13.400	13.160	13.290	13.290	783,100
2023-10-16	13.540	13.540	13.260	13.360	13.360	1,004,327
2023-10-13	13.400	13.570	13.390	13.500	13.500	1,279,204
2023-10-12	13.330	13.520	13.310	13.470	13.470	990,025
2023-10-11	13.000	13.490	12.990	13.310	13.310	1,098,892
2023-10-10	13.350	13.350	12.990	13.000	13.000	689,400
2023-10-09	13.300	13.440	13.080	13.250	13.250	1,050,532
2023-09-28	13.390	13.610	13.320	13.350	13.350	1,416,872
2023-09-27	13.100	13.480	13.100	13.390	13.390	1,331,220
2023-09-26	13.350	13.350	13.130	13.140	13.140	629,900
2023-09-25	13.260	13.450	13.150	13.350	13.350	1,207,300
2023-09-22	13.210	13.240	13.020	13.130	13.130	970,697
2023-09-21	13.280	13.340	13.130	13.180	13.180	956,900
2023-09-20	13.240	13.480	13.170	13.280	13.280	1,085,564
2023-09-19	13.340	13.410	13.170	13.240	13.240	1,425,900
2023-09-18	13.130	13.370	13.050	13.350	13.350	2,180,060
2023-09-15	12.850	13.140	12.820	13.110	13.110	1,312,992
2023-09-14	12.970	13.000	12.760	12.850	12.850	659,900
2023-09-13	13.030	13.150	12.810	12.890	12.890	939,560
2023-09-12	12.970	13.160	12.870	13.110	13.110	1,261,925
2023-09-11	12.730	12.980	12.630	12.970	12.970	1,300,900
2023-09-08	12.600	12.710	12.570	12.640	12.640	541,300
2023-09-07	12.860	12.930	12.590	12.610	12.610	985,400
2023-09-06	13.000	13.000	12.780	12.820	12.820	644,000
2023-09-05	12.940	13.030	12.850	12.920	12.920	841,480
2023-09-04	12.930	13.020	12.790	12.940	12.940	936,900
2023-09-01	12.840	13.040	12.800	12.920	12.920	733,140
2023-08-31	12.940	12.970	12.710	12.910	12.910	1,037,980
2023-08-30	12.700	12.960	12.700	12.900	12.900	1,484,400
2023-08-29	12.520	12.710	12.370	12.710	12.710	1,254,100
2023-08-28	12.890	12.960	12.350	12.440	12.440	924,848
2023-08-25	12.470	12.640	12.310	12.330	12.330	820,040
2023-08-24	12.470	12.550	12.230	12.470	12.470	757,374
2023-08-23	12.650	12.710	12.440	12.470	12.470	840,841
2023-08-22	12.930	12.990	12.450	12.560	12.560	1,290,200
2023-08-21	12.550	13.000	12.550	12.860	12.860	1,469,700
2023-08-18	12.880	13.010	12.690	12.720	12.720	1,109,700
2023-08-17	12.810	12.970	12.690	12.940	12.940	1,161,500
2023-08-16	12.760	13.040	12.750	12.890	12.890	1,385,400
2023-08-15	12.740	12.900	12.550	12.830	12.830	1,063,260
2023-08-14	12.760	12.830	12.490	12.660	12.660	1,088,884
2023-08-11	12.610	12.980	12.560	12.810	12.810	1,793,135
2023-08-10	12.490	12.620	12.390	12.610	12.610	760,460
2023-08-09	12.370	12.560	12.210	12.460	12.460	875,784
2023-08-08	12.290	12.380	12.170	12.370	12.370	967,220
2023-08-07	12.730	12.780	12.180	12.220	12.220	2,004,511
2023-08-04	12.930	13.040	12.730	12.770	12.770	1,026,300
2023-08-03	12.870	12.970	12.800	12.970	12.970	585,600
2023-08-02	12.840	12.940	12.750	12.870	12.870	959,000

← NewerPage 13 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.