Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.280	19.000	18.100	18.950	18.950	7,900,175
2025-10-23	17.980	18.180	17.680	18.170	18.170	3,357,000
2025-10-22	18.000	18.180	17.770	18.040	18.040	3,961,077
2025-10-21	17.320	18.180	17.240	17.990	17.990	4,867,728
2025-10-20	17.690	17.850	17.170	17.320	17.320	3,335,300
2025-10-17	17.300	18.070	17.300	17.730	17.730	5,165,651
2025-10-16	17.480	18.110	17.300	17.490	17.490	5,170,582
2025-10-15	17.190	17.840	16.910	17.570	17.570	5,765,008
2025-10-14	16.930	17.500	16.790	17.020	17.020	4,963,452
2025-10-13	16.500	16.950	16.260	16.790	16.790	2,087,700
2025-10-10	16.850	17.040	16.770	16.950	16.950	1,758,100
2025-10-09	16.910	17.020	16.690	16.890	16.890	2,898,678
2025-09-30	16.920	17.000	16.770	16.890	16.890	1,949,100
2025-09-29	17.240	17.250	16.740	16.920	16.920	1,932,876
2025-09-26	16.990	17.450	16.830	17.240	17.240	3,261,600
2025-09-25	16.870	17.120	16.850	16.990	16.990	2,613,600
2025-09-24	16.700	17.060	16.660	16.960	16.960	2,726,560
2025-09-23	17.500	17.680	16.580	16.850	16.850	5,457,880
2025-09-22	17.740	17.900	17.240	17.550	17.550	4,184,740
2025-09-19	17.720	18.050	17.650	17.880	17.880	3,457,120
2025-09-18	18.080	18.380	17.600	17.870	17.870	5,563,300
2025-09-17	17.860	18.200	17.700	18.100	18.100	4,503,900
2025-09-16	18.380	18.380	17.530	17.890	17.890	5,306,581
2025-09-15	19.100	19.500	17.970	18.090	18.090	8,704,200
2025-09-12	18.220	18.750	17.950	18.460	18.460	5,679,092
2025-09-11	18.150	18.180	17.780	18.140	18.140	3,258,458
2025-09-10	18.460	18.640	18.010	18.100	18.100	3,564,769
2025-09-09	18.360	18.880	18.310	18.470	18.470	7,710,991
2025-09-08	17.380	19.000	17.330	18.400	18.400	9,163,342
2025-09-05	17.300	17.410	17.110	17.400	17.400	2,060,359
2025-09-04	17.110	17.550	17.010	17.250	17.250	2,688,418
2025-09-03	17.460	17.540	17.100	17.110	17.110	1,981,400
2025-09-02	17.870	17.870	17.400	17.420	17.420	2,775,527
2025-09-01	17.760	17.850	17.570	17.780	17.780	2,648,780
2025-08-29	17.270	17.840	17.230	17.770	17.770	4,946,371
2025-08-28	17.240	17.460	16.820	17.320	17.320	4,076,680
2025-08-27	17.980	17.980	17.120	17.150	17.150	7,173,791
2025-08-26	17.840	18.140	17.600	17.980	17.980	4,671,987
2025-08-25	18.050	18.190	17.700	17.950	17.950	6,610,267
2025-08-22	18.640	18.690	17.880	18.080	18.080	8,097,363
2025-08-21	18.640	18.840	18.550	18.640	18.640	3,918,148
2025-08-20	18.600	18.830	18.420	18.650	18.650	4,029,072
2025-08-19	18.650	18.800	18.480	18.580	18.580	3,689,480
2025-08-18	18.760	18.920	18.540	18.640	18.640	5,520,169
2025-08-15	18.590	18.780	18.450	18.780	18.780	3,628,300
2025-08-14	19.220	19.460	18.440	18.480	18.480	6,181,700
2025-08-13	19.100	19.200	18.860	19.160	19.160	4,366,956
2025-08-12	18.880	19.500	18.750	19.140	19.140	5,190,600
2025-08-11	18.430	19.020	18.300	18.880	18.880	7,122,701
2025-08-08	18.470	18.470	18.170	18.300	18.300	4,316,020
2025-08-07	18.380	18.530	18.260	18.510	18.510	3,745,400
2025-08-06	18.390	18.470	18.160	18.380	18.380	3,080,540
2025-08-05	18.400	18.550	18.280	18.350	18.350	4,170,300
2025-08-04	18.040	18.580	17.710	18.440	18.440	6,042,829
2025-08-01	18.000	18.470	17.950	18.180	18.180	5,191,959
2025-07-31	18.270	18.420	17.880	18.000	18.000	4,725,380
2025-07-30	18.340	18.430	18.040	18.160	18.160	4,408,759
2025-07-29	18.230	18.360	18.000	18.360	18.360	4,029,461
2025-07-28	17.830	18.360	17.810	18.220	18.220	5,405,896
2025-07-25	17.900	18.080	17.740	17.830	17.830	2,936,400

← NewerPage 5 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.