Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.940	13.000	12.820	12.840	12.840	911,300
2023-07-31	13.090	13.170	12.910	12.940	12.940	1,073,656
2023-07-28	12.880	13.080	12.870	13.070	13.070	1,207,596
2023-07-27	13.080	13.140	12.880	12.920	12.920	1,281,100
2023-07-26	12.990	13.080	12.920	13.070	13.070	875,200
2023-07-25	13.040	13.050	12.860	12.980	12.980	1,054,180
2023-07-24	12.730	12.990	12.670	12.940	12.940	1,216,040
2023-07-21	12.570	12.820	12.570	12.720	12.720	651,800
2023-07-20	12.640	12.870	12.500	12.660	12.660	1,094,300
2023-07-19	12.650	12.810	12.610	12.690	12.690	779,892
2023-07-18	12.510	12.700	12.510	12.630	12.630	777,700
2023-07-17	12.780	12.780	12.400	12.540	12.540	1,457,147
2023-07-14	12.970	13.010	12.850	12.870	12.870	702,290
2023-07-13	12.750	12.980	12.730	12.970	12.970	822,128
2023-07-12	12.980	13.050	12.760	12.840	12.840	836,800
2023-07-11	13.060	13.060	12.910	13.020	13.020	512,078
2023-07-10	12.940	13.070	12.910	12.940	12.940	710,500
2023-07-07	12.900	12.970	12.830	12.900	12.900	702,080
2023-07-06	12.940	12.990	12.840	12.940	12.940	959,500
2023-07-05	13.010	13.170	12.900	12.950	12.950	1,049,600
2023-07-04	12.840	13.060	12.790	12.990	12.990	1,167,380
2023-07-03	12.830	12.990	12.800	12.840	12.840	1,143,700
2023-06-30	12.670	12.860	12.670	12.810	12.810	980,980
2023-06-29	12.600	12.780	12.600	12.670	12.670	932,100
2023-06-28	12.700	12.770	12.430	12.620	12.620	1,252,800
2023-06-27	12.460	12.770	12.420	12.700	12.700	1,459,540
2023-06-26	12.600	12.680	12.430	12.470	12.470	1,447,368
2023-06-21	12.750	12.800	12.500	12.600	12.600	1,676,700
2023-06-20	12.960	13.040	12.730	12.770	12.770	1,741,840
2023-06-19	13.130	13.340	12.940	12.950	12.950	2,696,385
2023-06-16	13.380	13.780	13.130	13.130	13.130	3,618,192
2023-06-15	13.740	13.780	13.380	13.540	13.540	5,322,204
2023-06-14	12.410	13.680	12.330	13.680	13.680	6,391,248
2023-06-13	12.030	12.550	12.010	12.440	12.440	1,575,708
2023-06-12	12.020	12.170	11.880	12.080	12.080	922,791
2023-06-09	12.010	12.090	11.930	12.020	12.020	564,400
2023-06-08	12.010	12.080	11.920	12.020	12.020	733,420
2023-06-07	12.080	12.080	11.950	12.020	12.020	592,500
2023-06-06	12.300	12.300	12.000	12.020	12.020	1,024,940
2023-06-05	12.300	12.350	12.220	12.290	12.290	658,500
2023-06-02	12.220	12.360	12.220	12.290	12.290	574,220
2023-06-01	12.310	12.380	12.140	12.210	12.210	1,018,512
2023-05-31	12.400	12.540	12.290	12.310	12.310	616,551
2023-05-30	12.550	12.670	12.250	12.400	12.400	862,500
2023-05-29	12.700	12.840	12.460	12.540	12.540	790,200
2023-05-26	12.490	12.710	12.300	12.680	12.680	565,537
2023-05-25	12.530	12.600	12.290	12.460	12.460	775,800
2023-05-24	12.790	12.790	12.560	12.600	12.540	1,044,091
2023-05-23	12.740	12.880	12.700	12.760	12.699	719,200
2023-05-22	12.700	12.770	12.640	12.740	12.679	491,960
2023-05-19	12.610	12.730	12.490	12.670	12.610	727,573
2023-05-18	12.680	12.770	12.540	12.610	12.550	760,220
2023-05-17	12.500	12.700	12.420	12.680	12.620	678,427
2023-05-16	12.500	12.550	12.410	12.520	12.460	498,000
2023-05-15	12.480	12.520	12.310	12.500	12.441	531,160
2023-05-12	12.370	12.570	12.280	12.410	12.351	690,232
2023-05-11	12.550	12.550	12.330	12.370	12.311	775,366
2023-05-10	12.450	12.500	12.330	12.490	12.431	587,500
2023-05-09	12.600	12.650	12.400	12.450	12.391	715,720
2023-05-08	12.570	12.790	12.470	12.680	12.620	796,152

← NewerPage 14 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.