Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.420	13.480	13.350	13.370	13.306	1,302,997
2022-11-03	13.390	13.490	13.170	13.420	13.356	1,584,556
2022-11-02	13.220	13.480	13.180	13.340	13.277	1,128,102
2022-11-01	13.170	13.340	12.970	13.220	13.157	1,281,700
2022-10-31	12.970	13.270	12.300	13.170	13.107	1,842,200
2022-10-28	13.390	13.390	12.770	12.810	12.749	1,092,648
2022-10-27	13.060	13.400	13.050	13.290	13.227	1,264,500
2022-10-26	12.550	13.350	12.550	13.150	13.087	2,184,560
2022-10-25	12.660	13.120	12.490	12.610	12.550	1,032,872
2022-10-24	13.310	13.450	12.820	12.850	12.789	1,186,640
2022-10-21	13.100	13.340	13.060	13.310	13.247	1,182,200
2022-10-20	13.310	13.330	13.040	13.130	13.068	958,560
2022-10-19	13.300	13.490	13.150	13.210	13.147	1,078,600
2022-10-18	13.450	13.450	13.280	13.300	13.237	1,091,272
2022-10-17	13.180	13.490	13.170	13.370	13.306	1,267,100
2022-10-14	12.950	13.360	12.830	13.190	13.127	1,421,220
2022-10-13	12.500	12.920	12.440	12.860	12.799	850,322
2022-10-12	12.450	12.580	12.150	12.550	12.490	563,280
2022-10-11	12.570	12.850	12.340	12.440	12.381	817,080
2022-10-10	12.660	12.930	12.450	12.570	12.510	795,582
2022-09-30	12.630	12.900	12.560	12.590	12.530	850,404
2022-09-29	12.720	12.830	12.460	12.660	12.600	847,559
2022-09-28	12.550	12.900	12.430	12.480	12.421	1,236,319
2022-09-27	12.070	12.550	12.070	12.550	12.490	1,332,851
2022-09-26	12.660	12.750	12.000	12.010	11.953	1,091,700
2022-09-23	12.900	13.000	12.500	12.740	12.679	708,639
2022-09-22	12.750	13.070	12.730	12.950	12.888	786,768
2022-09-21	12.860	12.860	12.620	12.830	12.769	598,696
2022-09-20	12.760	12.940	12.730	12.860	12.799	579,900
2022-09-19	13.030	13.030	12.580	12.660	12.600	907,500
2022-09-16	13.460	13.490	12.950	12.990	12.928	1,324,100
2022-09-15	13.560	13.830	13.360	13.460	13.396	1,363,300
2022-09-14	13.630	13.630	13.400	13.560	13.495	1,354,776
2022-09-13	13.960	14.000	13.640	13.720	13.655	1,504,760
2022-09-09	14.050	14.110	13.830	13.920	13.854	1,134,928
2022-09-08	14.380	14.400	13.930	13.940	13.874	1,842,060
2022-09-07	14.460	14.560	14.160	14.260	14.192	2,469,147
2022-09-06	14.140	14.640	13.930	14.360	14.292	5,020,599
2022-09-05	13.850	14.190	13.810	14.050	13.983	1,741,856
2022-09-02	14.000	14.250	13.830	13.890	13.824	2,443,538
2022-09-01	13.530	14.100	13.530	14.000	13.933	3,146,340
2022-08-31	13.860	13.940	13.450	13.570	13.505	1,429,797
2022-08-30	13.640	14.060	13.640	13.870	13.804	1,889,803
2022-08-29	13.450	13.770	13.370	13.630	13.565	1,723,200
2022-08-26	13.630	13.960	13.310	13.780	13.714	1,574,052
2022-08-25	13.540	13.920	13.470	13.670	13.605	1,813,920
2022-08-24	13.920	14.000	13.460	13.540	13.476	2,719,026
2022-08-23	13.400	14.770	13.350	14.040	13.973	3,101,590
2022-08-22	13.260	13.440	13.200	13.440	13.376	594,020
2022-08-19	13.490	13.620	13.300	13.330	13.267	586,000
2022-08-18	13.580	13.580	13.380	13.490	13.426	555,200
2022-08-17	13.550	13.640	13.440	13.590	13.525	762,100
2022-08-16	13.670	13.670	13.420	13.520	13.456	527,200
2022-08-15	13.600	13.600	13.300	13.530	13.466	707,100
2022-08-12	13.440	13.650	13.310	13.570	13.505	787,896
2022-08-11	13.240	13.470	13.210	13.440	13.376	820,934
2022-08-10	13.250	13.300	13.030	13.230	13.167	467,947
2022-08-09	13.260	13.310	13.070	13.220	13.157	558,947
2022-08-08	13.160	13.260	13.000	13.240	13.177	514,447
2022-08-05	12.830	13.150	12.710	13.150	13.087	757,909

← NewerPage 17 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.