Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.750	18.000	17.750	17.920	17.920	3,855,200
2025-07-23	17.940	17.990	17.610	17.740	17.740	4,570,800
2025-07-22	18.240	18.680	17.980	18.000	18.000	7,274,720
2025-07-21	18.200	18.360	17.920	18.230	18.230	4,455,600
2025-07-18	18.280	18.310	17.900	18.300	18.300	5,487,750
2025-07-17	17.500	18.520	17.500	18.300	18.300	11,107,891
2025-07-16	17.450	17.980	17.230	17.540	17.540	4,714,800
2025-07-15	17.930	18.150	17.210	17.440	17.440	6,893,600
2025-07-14	17.560	17.900	17.400	17.840	17.840	5,158,646
2025-07-11	17.970	17.980	17.480	17.650	17.650	6,924,447
2025-07-10	17.480	18.000	17.430	18.000	18.000	9,829,469
2025-07-09	17.610	17.710	17.390	17.540	17.540	5,185,140
2025-07-08	17.720	17.920	17.610	17.680	17.680	6,847,097
2025-07-07	17.530	17.990	17.530	17.860	17.860	11,612,537
2025-07-04	17.400	17.850	17.280	17.470	17.470	8,497,045
2025-07-03	16.880	17.490	16.860	17.270	17.270	5,203,233
2025-07-02	17.260	17.370	16.800	16.930	16.930	5,562,152
2025-07-01	17.120	17.450	16.940	17.310	17.310	5,381,034
2025-06-30	17.070	17.190	16.920	17.150	17.150	4,280,900
2025-06-27	16.850	17.210	16.700	16.940	16.940	5,437,700
2025-06-26	17.090	17.360	16.720	16.740	16.740	7,154,780
2025-06-25	17.570	17.640	16.850	17.100	17.100	10,978,500
2025-06-24	17.410	17.750	17.150	17.690	17.690	8,532,196
2025-06-23	17.180	17.650	17.180	17.400	17.400	8,819,690
2025-06-20	17.400	18.180	17.170	17.700	17.700	13,042,600
2025-06-19	17.390	17.780	16.880	17.400	17.400	11,481,270
2025-06-18	16.800	17.880	16.690	17.390	17.390	14,715,476
2025-06-17	16.390	17.400	16.310	16.850	16.850	11,655,641
2025-06-16	16.200	16.380	16.010	16.180	16.180	2,972,281
2025-06-13	16.530	16.640	16.140	16.200	16.200	3,497,320
2025-06-12	16.400	16.650	16.320	16.540	16.540	2,796,000
2025-06-11	16.550	16.790	16.480	16.510	16.510	3,418,000
2025-06-10	16.840	16.990	16.410	16.610	16.610	4,511,328
2025-06-09	16.600	17.060	16.570	16.820	16.820	4,630,848
2025-06-06	16.770	16.880	16.510	16.600	16.600	3,197,100
2025-06-05	16.970	16.970	16.580	16.770	16.770	5,205,472
2025-06-04	16.880	17.020	16.700	16.980	16.980	5,433,221
2025-06-03	16.140	16.950	16.120	16.880	16.880	8,085,800
2025-05-30	16.360	16.520	16.060	16.350	16.350	3,616,088
2025-05-29	15.900	16.560	15.800	16.390	16.390	5,770,620
2025-05-28	16.330	16.430	15.820	15.900	15.900	4,946,700
2025-05-27	16.050	16.430	15.910	16.390	16.390	4,899,080
2025-05-26	15.890	16.080	15.720	16.050	16.050	4,342,300
2025-05-23	16.310	16.450	15.940	16.000	16.000	5,509,000
2025-05-22	16.390	16.590	16.030	16.050	16.050	5,855,848
2025-05-21	16.740	16.800	16.430	16.510	16.510	5,860,128
2025-05-20	16.240	16.840	16.240	16.730	16.730	9,915,880
2025-05-19	15.900	16.470	15.710	16.290	16.290	9,431,500
2025-05-16	15.900	16.040	15.500	15.990	15.990	6,715,988
2025-05-15	15.720	16.150	15.620	15.920	15.920	7,778,760
2025-05-14	16.000	16.070	15.510	15.720	15.720	9,861,072
2025-05-13	16.910	16.990	16.120	16.180	16.180	9,991,881
2025-05-12	17.240	17.270	16.790	16.910	16.910	7,236,604
2025-05-09	16.780	17.230	16.610	17.110	17.110	9,370,105
2025-05-08	17.300	17.430	16.880	17.040	17.040	13,755,668
2025-05-07	16.900	17.950	16.620	17.560	17.560	18,668,005
2025-05-06	16.350	16.840	16.250	16.780	16.780	9,295,456
2025-04-30	16.900	17.000	16.350	16.650	16.650	9,759,347
2025-04-29	16.410	17.400	16.260	17.000	17.000	13,934,778
2025-04-28	16.260	16.770	15.900	16.690	16.690	12,037,137

← NewerPage 6 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.