Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.650	16.820	15.900	15.900	15.900	10,311,846
2025-04-24	16.320	17.190	16.220	16.850	16.850	13,117,060
2025-04-23	16.160	16.510	15.940	16.390	16.390	8,242,884
2025-04-22	16.400	16.480	16.160	16.160	16.160	7,143,216
2025-04-21	15.500	16.840	15.400	16.480	16.480	12,143,336
2025-04-18	16.000	16.030	15.300	15.390	15.390	7,811,402
2025-04-17	16.270	16.500	16.010	16.170	16.170	7,117,001
2025-04-16	16.920	17.450	16.180	16.200	16.200	11,985,547
2025-04-15	16.960	17.580	16.620	17.230	17.230	17,625,987
2025-04-14	16.330	17.350	15.680	17.130	17.130	18,877,480
2025-04-11	16.670	18.220	16.450	16.460	16.460	34,366,958
2025-04-10	14.560	16.670	14.560	16.670	16.670	24,030,416
2025-04-09	15.020	15.270	14.100	15.150	15.150	23,226,328
2025-04-08	13.460	15.750	13.460	15.670	15.670	26,918,053
2025-04-07	14.960	16.360	14.030	14.860	14.860	29,855,368
2025-04-03	14.400	15.740	14.190	15.150	15.150	21,909,143
2025-04-02	14.490	14.580	14.200	14.310	14.310	3,741,300
2025-04-01	14.170	14.630	14.060	14.380	14.380	5,227,180
2025-03-31	14.040	14.280	13.730	14.020	14.020	3,434,700
2025-03-28	14.390	14.630	14.200	14.200	14.200	3,535,428
2025-03-27	14.340	14.540	14.010	14.450	14.450	4,616,000
2025-03-26	13.850	14.440	13.850	14.340	14.340	4,107,000
2025-03-25	13.870	13.940	13.600	13.850	13.850	2,628,600
2025-03-24	14.220	14.270	13.660	13.900	13.900	4,204,836
2025-03-21	14.520	14.570	14.130	14.220	14.220	3,179,380
2025-03-20	14.570	14.580	14.320	14.500	14.500	2,937,704
2025-03-19	14.540	14.600	14.400	14.450	14.450	2,684,479
2025-03-18	14.610	14.630	14.430	14.550	14.550	3,779,080
2025-03-17	14.580	14.770	14.430	14.560	14.560	6,033,856
2025-03-14	14.320	14.930	14.200	14.660	14.660	6,676,956
2025-03-13	14.500	14.600	14.190	14.320	14.320	3,445,700
2025-03-12	14.660	14.690	14.430	14.520	14.520	4,614,636
2025-03-11	14.280	14.640	14.090	14.590	14.590	7,445,400
2025-03-10	14.110	14.510	14.090	14.410	14.410	7,265,340
2025-03-07	14.060	14.400	13.950	14.070	14.070	5,983,240
2025-03-06	13.940	14.160	13.820	14.050	14.050	3,536,340
2025-03-05	13.880	14.060	13.700	13.930	13.930	2,624,600
2025-03-04	13.610	13.940	13.520	13.920	13.920	2,640,600
2025-03-03	13.500	13.910	13.500	13.650	13.650	3,028,700
2025-02-28	13.840	13.920	13.530	13.530	13.530	2,610,556
2025-02-27	13.850	14.100	13.640	13.940	13.940	3,912,700
2025-02-26	13.820	13.930	13.760	13.850	13.850	2,784,600
2025-02-25	13.860	14.050	13.750	13.790	13.790	2,998,840
2025-02-24	13.910	14.120	13.800	13.980	13.980	3,867,600
2025-02-21	14.160	14.300	13.720	13.970	13.970	4,763,956
2025-02-20	13.980	14.390	13.890	14.180	14.180	4,559,656
2025-02-19	13.800	13.940	13.560	13.920	13.920	3,749,400
2025-02-18	14.350	14.350	13.610	13.660	13.660	5,452,600
2025-02-17	14.130	14.440	14.080	14.350	14.350	6,180,140
2025-02-14	13.720	14.690	13.720	14.260	14.260	10,093,247
2025-02-13	13.960	14.030	13.790	13.790	13.790	3,600,647
2025-02-12	13.980	14.110	13.900	13.990	13.990	3,316,100
2025-02-11	14.070	14.080	13.780	13.980	13.980	3,567,200
2025-02-10	13.990	14.080	13.820	14.040	14.040	5,286,569
2025-02-07	13.670	14.070	13.550	13.910	13.910	6,065,195
2025-02-06	13.610	13.750	13.230	13.750	13.750	6,426,572
2025-02-05	14.300	14.300	13.450	13.500	13.500	9,355,467
2025-01-27	13.640	14.880	13.600	14.250	14.250	10,015,700
2025-01-24	13.270	13.730	13.150	13.660	13.660	3,516,940
2025-01-23	13.600	13.740	13.280	13.310	13.310	3,403,272

← NewerPage 7 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.