Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.760	12.770	12.500	12.580	12.520	912,820
2023-05-04	12.450	12.790	12.350	12.770	12.709	1,432,700
2023-04-28	12.340	12.540	12.290	12.500	12.441	757,457
2023-04-27	12.010	12.410	12.010	12.340	12.281	1,269,911
2023-04-26	11.950	12.170	11.890	12.050	11.993	1,007,628
2023-04-25	12.210	12.210	11.760	11.890	11.833	1,150,800
2023-04-24	12.200	12.270	12.060	12.210	12.152	734,700
2023-04-21	12.600	12.600	12.180	12.200	12.142	1,043,900
2023-04-20	12.810	12.810	12.480	12.500	12.441	818,200
2023-04-19	12.860	12.870	12.680	12.700	12.640	678,800
2023-04-18	12.930	12.960	12.840	12.870	12.809	608,344
2023-04-17	12.820	12.950	12.730	12.910	12.849	801,300
2023-04-14	12.900	13.030	12.720	12.880	12.819	1,129,613
2023-04-13	12.760	12.840	12.610	12.780	12.719	688,911
2023-04-12	12.730	12.840	12.660	12.760	12.699	974,600
2023-04-11	12.760	12.830	12.600	12.710	12.650	981,500
2023-04-10	12.970	13.030	12.730	12.750	12.689	1,163,380
2023-04-07	12.870	13.040	12.850	12.980	12.918	708,140
2023-04-06	12.810	13.000	12.710	12.850	12.789	784,200
2023-04-04	13.030	13.030	12.710	12.790	12.729	1,162,412
2023-04-03	13.000	13.050	12.940	13.020	12.958	904,740
2023-03-31	13.000	13.060	12.850	12.940	12.878	812,677
2023-03-30	13.090	13.110	12.920	12.970	12.908	993,957
2023-03-29	13.260	13.330	13.080	13.120	13.058	1,062,600
2023-03-28	13.350	13.630	13.260	13.260	13.197	2,194,751
2023-03-27	13.300	13.480	13.120	13.380	13.316	1,361,580
2023-03-24	13.340	13.500	13.300	13.380	13.316	1,137,980
2023-03-23	13.370	13.470	13.320	13.340	13.277	750,824
2023-03-22	13.430	13.600	13.320	13.410	13.346	1,402,220
2023-03-21	13.180	13.440	13.180	13.420	13.356	648,060
2023-03-20	13.240	13.300	13.070	13.210	13.147	1,073,437
2023-03-17	13.500	13.560	13.230	13.240	13.177	1,466,640
2023-03-16	13.610	13.780	13.410	13.430	13.366	2,713,960
2023-03-15	13.580	13.880	13.420	13.700	13.635	4,177,176
2023-03-14	13.620	13.660	13.410	13.470	13.406	963,500
2023-03-13	13.770	13.770	13.360	13.630	13.565	1,469,800
2023-03-10	13.710	13.840	13.600	13.800	13.734	1,094,000
2023-03-09	13.520	13.820	13.480	13.770	13.704	1,281,936
2023-03-08	13.340	13.560	13.320	13.520	13.456	782,984
2023-03-07	13.650	13.780	13.400	13.410	13.346	1,333,600
2023-03-06	13.700	13.780	13.630	13.650	13.585	1,115,500
2023-03-03	13.780	13.860	13.660	13.700	13.635	955,720
2023-03-02	13.900	13.980	13.770	13.800	13.734	1,605,785
2023-03-01	13.900	14.150	13.850	13.880	13.814	4,331,852
2023-02-28	13.850	14.010	13.760	13.860	13.794	2,496,000
2023-02-27	14.020	14.100	13.750	13.790	13.724	1,555,900
2023-02-24	14.180	14.180	13.940	14.030	13.963	1,060,139
2023-02-23	14.180	14.210	14.010	14.040	13.973	1,295,200
2023-02-22	14.180	14.270	14.020	14.180	14.113	3,413,031
2023-02-21	13.970	14.180	13.910	14.180	14.113	1,579,084
2023-02-20	13.940	13.990	13.800	13.950	13.884	1,505,760
2023-02-17	13.920	14.060	13.900	13.940	13.874	1,488,377
2023-02-16	14.230	14.290	13.720	13.900	13.834	2,341,648
2023-02-15	14.320	14.320	14.060	14.160	14.093	1,641,906
2023-02-14	14.080	14.470	14.070	14.220	14.152	4,589,762
2023-02-13	14.120	14.140	13.970	14.090	14.023	1,967,500
2023-02-10	14.060	14.220	13.940	14.110	14.043	3,625,540
2023-02-09	14.040	14.310	14.010	14.060	13.993	4,867,389
2023-02-08	14.340	14.400	13.830	14.110	14.043	10,043,448
2023-02-07	14.390	15.300	14.100	14.550	14.481	14,398,256

← NewerPage 15 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.