Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.400	13.570	13.320	13.410	13.410	2,040,400
2025-01-21	14.080	14.130	13.370	13.560	13.560	4,301,732
2025-01-20	13.570	13.850	13.320	13.760	13.760	3,360,700
2025-01-17	13.390	13.550	13.120	13.470	13.470	2,399,600
2025-01-16	13.400	13.590	13.250	13.370	13.370	2,806,980
2025-01-15	13.560	13.740	13.290	13.350	13.350	2,652,600
2025-01-14	12.900	13.530	12.780	13.530	13.530	3,970,400
2025-01-13	12.760	12.890	12.270	12.840	12.840	2,888,100
2025-01-10	13.250	13.340	12.790	12.790	12.790	2,530,596
2025-01-09	13.140	13.480	13.100	13.300	13.300	2,822,084
2025-01-08	13.000	13.420	12.960	13.250	13.250	4,561,776
2025-01-07	13.050	13.150	12.760	13.130	13.130	3,305,396
2025-01-06	12.880	13.050	12.200	12.880	12.880	3,521,700
2025-01-03	13.710	13.770	12.750	12.870	12.870	4,398,400
2025-01-02	13.440	13.970	13.290	13.560	13.560	4,093,997
2024-12-31	13.590	13.740	13.380	13.470	13.470	3,429,200
2024-12-30	13.690	13.770	13.360	13.590	13.590	6,509,744
2024-12-27	14.130	14.400	14.010	14.210	14.210	4,314,900
2024-12-26	14.090	14.370	14.050	14.130	14.130	3,525,421
2024-12-25	14.780	14.890	13.960	14.110	14.110	6,548,900
2024-12-24	15.080	15.350	14.640	14.890	14.890	5,304,426
2024-12-23	16.360	16.360	14.950	15.040	15.040	7,441,600
2024-12-20	15.990	16.410	15.930	16.350	16.350	5,459,015
2024-12-19	15.760	16.360	15.680	16.010	16.010	5,914,272
2024-12-18	16.250	16.300	15.600	16.070	16.070	5,605,999
2024-12-17	16.780	16.940	15.960	16.050	16.050	8,657,278
2024-12-16	17.650	17.650	16.400	16.760	16.760	12,255,300
2024-12-13	17.330	18.060	16.990	17.700	17.700	14,133,176
2024-12-12	17.170	17.790	16.850	17.470	17.470	18,541,834
2024-12-11	15.450	17.030	15.400	17.030	17.030	18,122,080
2024-12-10	15.900	15.990	15.450	15.480	15.480	6,468,900
2024-12-09	15.720	15.830	15.350	15.560	15.560	7,282,116
2024-12-06	15.170	15.730	15.000	15.490	15.490	7,728,928
2024-12-05	15.030	15.320	14.900	15.260	15.260	5,699,787
2024-12-04	15.600	15.650	14.900	15.050	15.050	9,170,534
2024-12-03	16.020	16.250	15.500	15.610	15.610	9,432,600
2024-12-02	15.380	16.470	15.270	15.930	15.930	12,837,316
2024-11-29	15.280	15.910	15.050	15.270	15.270	13,769,140
2024-11-28	15.280	15.280	14.850	15.020	15.020	12,004,508
2024-11-27	15.200	15.550	14.870	15.280	15.280	15,420,888
2024-11-26	16.080	16.870	15.390	15.420	15.420	25,146,228
2024-11-25	18.170	18.800	17.080	17.080	17.080	10,505,979
2024-11-22	19.850	21.210	18.780	18.980	18.980	29,093,569
2024-11-21	19.970	20.410	19.000	19.280	19.280	28,615,668
2024-11-20	16.680	18.550	16.680	18.550	18.550	12,492,067
2024-11-19	17.050	17.980	15.680	16.860	16.860	20,858,143
2024-11-18	17.350	18.830	16.650	16.800	16.800	33,497,062
2024-11-15	16.300	17.120	16.300	17.120	17.120	12,590,318
2024-11-14	15.950	16.180	15.400	15.560	15.560	8,969,134
2024-11-13	15.430	16.100	14.940	15.950	15.950	10,928,425
2024-11-12	15.300	16.680	15.300	15.750	15.750	15,698,830
2024-11-11	14.700	15.330	14.510	15.300	15.300	9,826,603
2024-11-08	15.200	15.640	14.760	14.940	14.940	14,573,072
2024-11-07	13.960	14.490	13.850	14.360	14.360	8,221,177
2024-11-06	13.820	14.350	13.550	14.000	14.000	11,852,693
2024-11-05	13.470	13.770	13.290	13.620	13.620	8,302,998
2024-11-04	13.500	13.600	13.280	13.470	13.470	5,445,578
2024-11-01	13.900	13.930	13.200	13.320	13.320	7,613,164
2024-10-31	13.920	14.040	13.620	13.820	13.820	10,336,192
2024-10-30	14.000	14.190	13.560	13.710	13.710	15,438,147

← NewerPage 8 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.