Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.710	13.070	12.710	13.060	12.998	727,795
2022-08-03	12.810	13.130	12.700	12.710	12.650	1,345,102
2022-08-02	13.260	13.280	12.670	12.880	12.819	1,696,641
2022-08-01	13.300	13.380	13.200	13.320	13.257	696,100
2022-07-29	13.550	13.630	13.300	13.340	13.277	843,300
2022-07-28	13.480	13.690	13.420	13.580	13.515	831,700
2022-07-27	13.450	13.530	13.350	13.480	13.416	638,390
2022-07-26	13.400	13.590	13.190	13.370	13.306	872,602
2022-07-25	13.570	13.690	13.410	13.490	13.426	684,300
2022-07-22	13.670	13.710	13.410	13.510	13.446	951,000
2022-07-21	13.630	13.660	13.460	13.630	13.565	904,820
2022-07-20	13.650	13.670	13.490	13.530	13.466	684,500
2022-07-19	13.770	13.770	13.460	13.560	13.495	657,178
2022-07-18	13.040	13.640	13.030	13.600	13.535	1,507,342
2022-07-15	13.450	13.530	13.010	13.020	12.958	1,059,740
2022-07-14	13.280	13.530	13.200	13.480	13.416	1,002,012
2022-07-13	13.530	13.530	13.260	13.280	13.217	813,800
2022-07-12	13.730	13.750	13.360	13.390	13.326	1,477,280
2022-07-11	13.660	13.990	13.540	13.730	13.665	1,269,968
2022-07-08	13.640	13.840	13.600	13.710	13.645	1,006,510
2022-07-07	13.830	13.880	13.550	13.570	13.505	1,372,732
2022-07-06	13.970	13.980	13.620	13.810	13.744	2,080,500
2022-07-05	13.860	14.160	13.670	14.000	13.933	2,897,535
2022-07-04	13.340	14.710	13.220	13.860	13.794	4,415,322
2022-07-01	13.310	13.440	13.160	13.370	13.306	704,519
2022-06-30	13.230	13.430	13.200	13.310	13.247	1,073,487
2022-06-29	13.480	13.490	13.160	13.170	13.107	1,082,800
2022-06-28	13.260	13.460	13.160	13.400	13.336	1,067,119
2022-06-27	13.140	13.370	13.140	13.260	13.197	1,445,674
2022-06-24	13.060	13.190	12.930	13.110	13.048	1,123,060
2022-06-23	12.960	13.080	12.760	13.040	12.978	1,012,290
2022-06-22	13.070	13.110	12.910	12.910	12.849	1,055,286
2022-06-21	13.130	13.130	12.910	13.020	12.958	837,780
2022-06-20	12.800	13.110	12.750	13.080	13.018	1,340,684
2022-06-17	12.720	12.800	12.540	12.780	12.719	1,132,212
2022-06-16	12.540	12.840	12.520	12.800	12.739	1,296,231
2022-06-15	12.530	12.700	12.440	12.560	12.500	1,439,470
2022-06-14	12.590	12.650	12.260	12.540	12.480	1,093,300
2022-06-13	12.400	12.630	12.340	12.580	12.520	1,210,397
2022-06-10	12.310	12.530	12.080	12.490	12.431	1,484,900
2022-06-09	12.730	12.850	12.180	12.370	12.172	1,861,220
2022-06-08	12.810	12.980	12.620	12.780	12.575	879,100
2022-06-07	13.020	13.100	12.860	12.930	12.723	906,509
2022-06-06	12.810	13.120	12.800	13.020	12.811	1,411,100
2022-06-02	12.870	12.870	12.580	12.760	12.556	797,200
2022-06-01	12.780	13.050	12.650	12.800	12.595	956,180
2022-05-31	12.720	12.780	12.530	12.780	12.575	961,900
2022-05-30	12.710	12.800	12.620	12.730	12.526	599,200
2022-05-27	12.660	12.900	12.570	12.650	12.447	721,169
2022-05-26	12.870	12.870	12.630	12.750	12.546	848,872
2022-05-25	12.380	12.980	12.300	12.830	12.624	1,322,993
2022-05-24	12.850	12.970	12.370	12.370	12.172	1,463,000
2022-05-23	12.750	13.050	12.750	12.820	12.615	1,208,544
2022-05-20	12.470	12.950	12.470	12.710	12.506	1,433,481
2022-05-19	12.720	12.770	12.560	12.670	12.467	718,069
2022-05-18	12.710	13.000	12.620	12.770	12.565	913,780
2022-05-17	12.980	12.990	12.610	12.700	12.497	1,281,933
2022-05-16	12.990	13.140	12.800	12.920	12.713	1,097,740
2022-05-13	12.990	13.080	12.690	12.980	12.772	1,311,060
2022-05-12	12.330	12.880	12.220	12.730	12.526	1,499,440

← NewerPage 18 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.