Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.980	14.150	13.710	13.910	13.844	1,298,920
2023-02-03	13.940	14.030	13.710	13.910	13.844	1,682,719
2023-02-02	13.880	13.930	13.700	13.900	13.834	1,287,540
2023-02-01	13.620	13.870	13.470	13.800	13.734	1,782,388
2023-01-31	13.350	13.700	13.210	13.620	13.555	2,399,964
2023-01-30	13.300	13.460	13.300	13.410	13.346	789,100
2023-01-20	13.320	13.410	13.170	13.280	13.217	857,700
2023-01-19	13.000	13.470	12.960	13.320	13.257	1,433,841
2023-01-18	12.800	13.150	12.800	13.040	12.978	1,378,200
2023-01-17	12.870	12.990	12.720	12.860	12.799	785,560
2023-01-16	12.720	12.920	12.720	12.870	12.809	1,183,980
2023-01-13	12.610	12.750	12.570	12.720	12.659	862,900
2023-01-12	12.670	12.680	12.490	12.610	12.550	751,100
2023-01-11	12.720	12.770	12.600	12.610	12.550	860,800
2023-01-10	12.920	12.920	12.670	12.710	12.650	1,088,300
2023-01-09	12.850	12.960	12.810	12.880	12.819	801,500
2023-01-06	13.020	13.050	12.790	12.850	12.789	759,900
2023-01-05	13.030	13.030	12.820	12.930	12.868	645,328
2023-01-04	12.860	13.040	12.760	12.980	12.918	1,029,148
2023-01-03	12.570	12.930	12.550	12.840	12.779	1,359,356
2022-12-30	12.570	12.590	12.380	12.550	12.490	664,940
2022-12-29	12.550	12.680	12.440	12.560	12.500	758,300
2022-12-28	12.740	12.790	12.440	12.510	12.450	1,211,696
2022-12-27	12.960	12.960	12.600	12.790	12.729	1,153,900
2022-12-26	13.180	13.250	12.750	12.860	12.799	1,111,300
2022-12-23	13.110	13.300	12.800	12.990	12.928	1,236,800
2022-12-22	13.480	13.480	12.800	12.930	12.868	1,169,580
2022-12-21	13.320	13.510	13.240	13.380	13.316	1,315,004
2022-12-20	13.800	13.810	13.140	13.320	13.257	1,527,740
2022-12-19	14.280	14.380	13.610	13.710	13.645	2,249,320
2022-12-16	14.080	14.350	14.030	14.240	14.172	2,188,240
2022-12-15	14.150	14.310	14.000	14.030	13.963	1,190,800
2022-12-14	14.400	14.500	14.150	14.160	14.093	1,980,840
2022-12-13	14.380	14.510	14.130	14.380	14.312	2,267,904
2022-12-12	13.880	14.450	13.840	14.380	14.312	3,929,300
2022-12-09	13.880	13.980	13.780	13.830	13.764	1,053,900
2022-12-08	13.930	13.980	13.700	13.880	13.814	948,800
2022-12-07	13.790	13.970	13.550	13.850	13.784	1,140,447
2022-12-06	14.000	14.000	13.680	13.730	13.665	1,444,328
2022-12-05	14.080	14.140	13.810	14.050	13.983	2,003,100
2022-12-02	13.900	13.930	13.720	13.920	13.854	1,391,500
2022-12-01	13.680	13.980	13.470	13.900	13.834	2,240,700
2022-11-30	13.540	13.650	13.430	13.550	13.486	1,202,032
2022-11-29	13.160	13.530	13.160	13.510	13.446	1,063,600
2022-11-28	13.290	13.450	13.160	13.290	13.227	884,900
2022-11-25	13.530	13.580	13.310	13.320	13.257	941,274
2022-11-24	13.490	13.600	13.370	13.520	13.456	972,200
2022-11-23	13.800	13.800	13.290	13.390	13.326	1,443,432
2022-11-22	13.970	14.250	13.590	13.700	13.635	1,994,000
2022-11-21	14.100	14.110	13.770	14.040	13.973	1,358,400
2022-11-18	13.960	14.170	13.780	13.900	13.834	1,436,386
2022-11-17	13.720	14.020	13.580	13.960	13.894	2,102,004
2022-11-16	13.790	13.850	13.660	13.720	13.655	1,071,164
2022-11-15	13.730	13.810	13.610	13.780	13.714	1,773,964
2022-11-14	13.550	13.800	13.420	13.720	13.655	1,710,110
2022-11-11	13.750	13.880	13.410	13.490	13.426	1,925,764
2022-11-10	13.650	13.830	13.560	13.590	13.525	1,702,910
2022-11-09	13.450	13.780	13.420	13.630	13.565	1,685,617
2022-11-08	13.520	13.600	13.320	13.540	13.476	1,264,040
2022-11-07	13.360	13.640	13.250	13.600	13.535	1,784,810

← NewerPage 16 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.