Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.560	12.650	12.320	12.330	12.132	1,404,589
2022-05-10	12.200	12.410	12.180	12.300	12.103	978,700
2022-05-09	11.790	12.370	11.660	12.360	12.162	1,530,660
2022-05-06	11.560	11.880	11.310	11.810	11.621	1,162,180
2022-05-05	11.580	11.890	11.410	11.700	11.513	1,206,740
2022-04-29	11.350	11.660	11.120	11.580	11.394	970,400
2022-04-28	11.330	11.600	11.120	11.200	11.021	1,042,756
2022-04-27	11.090	11.540	10.750	11.520	11.335	1,312,857
2022-04-26	11.350	11.700	11.020	11.090	10.912	1,118,000
2022-04-25	12.360	12.400	11.420	11.420	11.237	1,797,586
2022-04-22	13.050	13.050	12.310	12.460	12.260	1,648,084
2022-04-21	13.700	13.780	12.940	13.010	12.802	1,452,777
2022-04-20	13.790	13.930	13.610	13.680	13.461	802,885
2022-04-19	13.630	13.880	13.550	13.670	13.451	591,628
2022-04-18	13.590	13.800	13.210	13.760	13.540	1,038,660
2022-04-15	13.450	13.610	13.340	13.590	13.372	873,453
2022-04-14	13.510	13.700	13.510	13.580	13.362	706,780
2022-04-13	14.000	14.000	13.530	13.560	13.343	828,516
2022-04-12	13.900	13.940	13.440	13.920	13.697	940,532
2022-04-11	13.960	14.070	13.530	13.730	13.510	903,620
2022-04-08	14.380	14.400	13.810	13.950	13.726	1,361,953
2022-04-07	14.540	14.890	14.380	14.380	14.150	1,172,185
2022-04-06	14.310	14.880	14.290	14.680	14.445	1,229,960
2022-04-01	14.590	14.850	14.490	14.590	14.356	1,313,120
2022-03-31	14.400	15.000	14.320	14.680	14.445	2,345,960
2022-03-30	14.580	14.600	14.200	14.450	14.218	1,650,241
2022-03-29	14.270	15.610	14.120	14.560	14.327	3,774,475
2022-03-28	14.410	14.440	14.080	14.270	14.041	977,720
2022-03-25	14.120	14.540	14.120	14.370	14.140	1,209,120
2022-03-24	14.350	14.350	14.050	14.170	13.943	759,600
2022-03-23	14.330	14.430	14.170	14.260	14.032	780,000
2022-03-22	14.350	14.440	14.170	14.330	14.100	763,600
2022-03-21	14.190	14.440	14.110	14.410	14.179	936,781
2022-03-18	13.870	14.190	13.840	14.100	13.874	886,528
2022-03-17	13.800	14.180	13.680	13.840	13.618	1,181,608
2022-03-16	13.730	14.190	13.080	13.650	13.431	1,661,658
2022-03-15	14.530	14.530	13.500	13.640	13.421	1,612,600
2022-03-14	14.780	14.890	14.510	14.510	14.278	1,024,756
2022-03-11	14.320	14.810	14.200	14.760	14.524	1,320,620
2022-03-10	14.190	14.540	14.190	14.460	14.228	1,114,920
2022-03-09	14.510	14.660	13.500	13.990	13.766	1,933,740
2022-03-08	15.140	15.180	14.500	14.510	14.278	1,597,760
2022-03-07	15.340	15.490	15.060	15.150	14.907	1,262,480
2022-03-04	15.440	15.780	15.310	15.340	15.094	1,447,569
2022-03-03	15.410	15.510	15.270	15.440	15.193	909,640
2022-03-02	15.250	15.400	15.210	15.350	15.104	800,237
2022-03-01	15.240	15.350	15.150	15.300	15.055	1,217,663
2022-02-28	15.090	15.240	14.820	15.150	14.907	1,040,816
2022-02-25	14.920	15.260	14.920	15.110	14.868	1,178,552
2022-02-24	15.300	15.440	14.630	14.890	14.651	1,865,504
2022-02-23	15.090	15.350	15.090	15.300	15.055	1,172,001
2022-02-22	15.200	15.280	15.020	15.100	14.858	908,840
2022-02-21	15.200	15.350	15.070	15.290	15.045	1,133,679
2022-02-18	14.960	15.150	14.820	15.120	14.878	930,420
2022-02-17	15.150	15.200	14.950	14.960	14.720	1,138,700
2022-02-16	14.970	15.230	14.970	15.150	14.907	1,051,200
2022-02-15	15.060	15.100	14.900	15.000	14.760	849,253
2022-02-14	15.010	15.250	14.850	15.070	14.829	1,167,397
2022-02-11	15.410	15.650	14.920	15.070	14.829	1,726,401
2022-02-10	15.540	15.600	15.300	15.400	15.153	1,131,200

← NewerPage 19 of 21 · 1,212 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.