Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.350	15.560	15.170	15.540	15.291	1,193,480
2022-02-08	15.190	15.380	15.030	15.340	15.094	1,303,520
2022-02-07	15.270	15.420	15.000	15.190	14.947	1,281,500
2022-01-28	14.920	15.260	14.920	15.150	14.907	1,523,120
2022-01-27	15.410	15.560	14.860	14.910	14.671	1,662,896
2022-01-26	15.410	15.580	15.140	15.390	15.143	1,227,300
2022-01-25	16.060	16.120	15.300	15.400	15.153	2,297,296
2022-01-24	16.430	16.460	16.050	16.060	15.803	1,516,540
2022-01-21	16.890	17.030	16.320	16.430	16.167	2,228,020
2022-01-20	17.500	17.590	16.600	16.720	16.452	3,097,453
2022-01-19	17.410	17.520	17.250	17.520	17.239	1,380,847
2022-01-18	18.230	18.300	17.280	17.330	17.052	4,198,853
2022-01-17	18.190	18.360	17.890	18.220	17.928	2,625,659
2022-01-14	18.180	18.480	18.090	18.200	17.908	2,669,213
2022-01-13	18.400	18.490	17.940	18.270	17.977	3,838,060
2022-01-12	17.850	18.580	17.820	18.270	17.977	4,300,611
2022-01-11	17.560	18.170	17.500	17.850	17.564	3,410,308
2022-01-10	17.210	17.840	17.210	17.590	17.308	2,938,780
2022-01-07	17.510	17.960	17.380	17.390	17.111	3,574,492
2022-01-06	17.780	17.780	17.310	17.610	17.328	2,286,376
2022-01-05	17.800	17.800	17.290	17.450	17.170	2,222,806
2022-01-04	17.360	18.120	17.230	17.810	17.525	3,504,750
2021-12-31	17.240	17.800	17.220	17.300	17.023	2,800,575
2021-12-30	17.480	17.490	17.100	17.280	17.003	2,034,117
2021-12-29	17.470	17.570	17.220	17.260	16.983	2,300,028
2021-12-28	17.330	17.490	17.070	17.470	17.190	2,305,665
2021-12-27	17.000	17.440	16.900	17.390	17.111	2,927,167
2021-12-24	16.900	17.170	16.800	16.980	16.708	2,089,260
2021-12-23	17.600	17.900	16.950	16.960	16.688	3,707,803
2021-12-22	17.300	17.650	17.200	17.540	17.259	3,411,904
2021-12-21	17.450	17.450	17.040	17.350	17.072	3,707,718
2021-12-20	17.630	17.780	17.280	17.520	17.239	8,627,264
2021-12-17	16.010	17.610	15.910	17.610	17.328	10,772,004
2021-12-16	15.910	16.070	15.820	16.010	15.753	911,645
2021-12-15	16.380	16.380	15.890	15.910	15.655	1,407,356
2021-12-14	16.210	16.380	16.200	16.250	15.990	765,900
2021-12-13	16.370	16.430	16.170	16.290	16.029	768,288
2021-12-10	16.490	16.490	16.310	16.320	16.059	599,300
2021-12-09	16.360	16.550	16.300	16.450	16.186	732,392
2021-12-08	16.300	16.460	16.210	16.350	16.088	692,262
2021-12-07	16.400	16.580	16.130	16.210	15.950	1,139,700
2021-12-06	16.600	16.760	16.380	16.400	16.137	1,279,656
2021-12-03	16.830	17.160	16.680	16.700	16.432	1,850,700
2021-12-02	16.980	17.080	16.810	16.850	16.580	1,079,211
2021-12-01	17.160	17.160	16.770	16.940	16.669	1,114,939
2021-11-30	16.540	17.080	16.540	17.000	16.728	1,632,840
2021-11-29	16.700	16.900	16.490	16.540	16.275	1,353,379
2021-11-26	16.770	16.980	16.550	16.950	16.678	1,228,944
2021-11-25	16.620	17.170	16.580	16.800	16.531	1,503,813
2021-11-24	16.390	16.660	16.330	16.620	16.354	1,122,556
2021-11-23	16.570	16.700	16.390	16.390	16.127	1,807,565
2021-11-22	16.650	16.780	16.180	16.620	16.354	1,631,740
2021-11-19	16.810	17.020	16.770	16.880	16.610	852,000
2021-11-18	16.970	17.150	16.810	16.810	16.541	1,160,677
2021-11-17	17.270	17.300	16.830	17.050	16.777	1,796,909
2021-11-16	17.230	17.470	17.010	17.270	16.993	1,890,282
2021-11-15	16.820	17.410	16.700	17.230	16.954	2,796,320
2021-11-12	16.680	16.960	16.600	16.820	16.550	1,565,549
2021-11-11	16.970	16.970	16.640	16.720	16.452	2,172,152
2021-11-10	16.200	17.250	16.150	17.100	16.826	4,141,783

← NewerPage 20 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.