Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.850	16.880	16.420	16.590	16.590	2,376,032
2026-04-22	16.900	16.940	16.650	16.820	16.820	2,341,035
2026-04-21	17.350	17.450	16.680	16.950	16.950	4,923,186
2026-04-20	16.850	17.560	16.850	17.470	17.470	4,453,663
2026-04-17	16.600	17.070	16.480	17.030	17.030	2,733,562
2026-04-16	16.500	16.730	16.320	16.690	16.690	1,875,700
2026-04-15	16.680	16.730	16.370	16.540	16.540	2,218,800
2026-04-14	16.600	16.600	16.140	16.400	16.400	2,332,595
2026-04-13	16.590	16.600	16.300	16.330	16.330	2,764,900
2026-04-10	16.420	17.600	16.420	16.720	16.720	2,900,282
2026-04-09	17.000	17.100	16.400	16.400	16.400	2,843,400
2026-04-08	17.200	17.460	16.980	17.080	17.080	3,257,700
2026-04-07	16.230	17.150	16.230	17.060	17.060	3,039,600
2026-04-03	17.170	17.250	16.560	16.570	16.570	2,629,900
2026-04-02	17.200	17.610	17.060	17.230	17.230	2,741,500
2026-04-01	16.970	17.250	16.760	17.200	17.200	2,743,442
2026-03-31	17.010	17.740	16.710	16.710	16.710	3,521,337
2026-03-30	17.000	17.170	16.590	17.020	17.020	2,716,501
2026-03-27	16.690	17.180	16.400	17.020	17.020	2,835,400
2026-03-26	16.770	16.870	16.490	16.690	16.690	2,630,365
2026-03-25	16.320	16.850	16.250	16.610	16.610	3,689,802
2026-03-24	15.740	16.310	15.540	16.310	16.310	5,480,300
2026-03-23	16.280	16.510	15.170	15.360	15.360	5,774,086
2026-03-20	17.730	17.820	16.680	16.690	16.690	4,259,778
2026-03-19	18.460	18.480	17.560	17.650	17.650	3,247,028
2026-03-18	18.610	18.630	18.220	18.430	18.430	2,509,168
2026-03-17	18.800	19.540	18.330	18.630	18.630	6,193,820
2026-03-16	18.030	19.200	17.960	18.970	18.970	8,078,837
2026-03-13	18.180	18.480	17.970	18.020	18.020	3,918,240
2026-03-12	17.920	19.300	17.740	18.280	18.280	6,731,653
2026-03-11	17.990	18.170	17.700	17.920	17.920	2,988,764
2026-03-10	17.830	18.080	17.490	17.980	17.980	3,174,080
2026-03-09	17.610	17.720	17.080	17.470	17.470	2,570,125
2026-03-06	17.110	17.730	17.110	17.600	17.600	2,252,316
2026-03-05	17.200	17.600	17.080	17.230	17.230	2,271,000
2026-03-04	17.350	17.590	17.000	17.080	17.080	3,208,460
2026-03-03	18.200	18.350	17.370	17.400	17.400	6,375,254
2026-03-02	18.900	18.950	17.970	18.060	18.060	4,793,856
2026-02-27	19.050	19.360	19.000	19.180	19.180	2,519,424
2026-02-26	19.590	19.660	19.170	19.250	19.250	2,484,308
2026-02-25	19.890	19.890	19.330	19.590	19.590	2,941,838
2026-02-24	20.150	20.370	19.500	19.680	19.680	4,345,803
2026-02-13	19.450	20.130	19.230	19.820	19.820	3,800,187
2026-02-12	19.440	19.580	19.200	19.270	19.270	2,421,800
2026-02-11	19.730	19.850	19.380	19.500	19.500	2,435,342
2026-02-10	20.050	20.050	19.710	19.770	19.770	1,818,487
2026-02-09	19.980	20.990	19.710	19.950	19.950	3,640,176
2026-02-06	19.940	20.260	19.810	19.890	19.890	2,183,409
2026-02-05	20.200	20.280	19.930	19.940	19.940	1,783,860
2026-02-04	20.260	20.590	20.020	20.160	20.160	2,397,880
2026-02-03	20.120	20.700	20.100	20.240	20.240	2,665,669
2026-02-02	20.390	20.570	20.020	20.030	20.030	2,377,383
2026-01-30	20.070	20.480	19.800	20.370	20.370	2,692,063
2026-01-29	20.260	20.740	19.980	20.090	20.090	2,672,074
2026-01-28	21.000	21.000	20.110	20.280	20.280	3,258,836
2026-01-27	20.790	21.040	20.180	20.830	20.830	5,134,508
2026-01-26	21.370	21.600	21.100	21.280	21.280	3,011,925
2026-01-23	21.840	22.000	21.260	21.410	21.410	4,596,900
2026-01-22	21.940	21.950	21.360	21.630	21.630	6,347,300
2026-01-21	19.980	22.000	19.770	21.990	21.990	9,645,709

← NewerPage 3 of 21 · 1,218 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.