Zhejiang Shengda Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.000	14.190	13.560	13.710	13.710	15,438,147
2024-10-29	15.200	15.660	14.350	14.370	14.370	25,993,388
2024-10-28	13.550	14.630	13.300	14.630	14.630	17,413,842
2024-10-25	14.200	14.200	12.990	13.300	13.300	21,076,744
2024-10-24	12.450	13.480	12.440	13.480	13.480	6,543,012
2024-10-23	12.540	12.560	12.200	12.250	12.250	3,811,853
2024-10-22	12.130	12.560	12.110	12.520	12.520	5,432,012
2024-10-21	11.970	12.150	11.880	12.110	12.110	4,288,175
2024-10-18	11.680	12.020	11.680	11.910	11.910	4,718,235
2024-10-17	11.720	12.000	11.680	11.790	11.790	3,087,100
2024-10-16	11.500	11.880	11.480	11.720	11.720	2,722,860
2024-10-15	11.700	11.900	11.580	11.680	11.680	3,601,538
2024-10-14	11.610	11.840	11.460	11.720	11.720	3,257,596
2024-10-11	11.990	11.990	11.500	11.610	11.610	4,008,212
2024-10-10	11.720	12.100	11.630	11.880	11.880	4,750,068
2024-10-09	12.740	12.740	11.620	11.730	11.730	7,396,617
2024-10-08	13.660	13.660	12.240	12.870	12.870	12,201,856
2024-09-30	11.780	12.470	11.400	12.420	12.420	10,156,995
2024-09-27	11.120	11.400	11.040	11.400	11.400	3,814,000
2024-09-26	10.710	11.000	10.680	10.990	10.990	2,941,778
2024-09-25	10.780	10.990	10.700	10.770	10.770	3,321,606
2024-09-24	10.420	10.690	10.420	10.680	10.680	2,310,552
2024-09-23	10.460	10.490	10.320	10.360	10.360	1,460,200
2024-09-20	10.510	10.540	10.350	10.360	10.360	1,498,500
2024-09-19	10.270	10.570	10.240	10.550	10.550	2,774,372
2024-09-18	10.500	10.600	10.130	10.310	10.310	3,071,116
2024-09-13	10.550	10.650	10.390	10.390	10.390	1,615,220
2024-09-12	10.580	10.760	10.540	10.540	10.540	1,507,800
2024-09-11	10.700	10.740	10.550	10.620	10.620	1,812,900
2024-09-10	10.690	10.780	10.530	10.700	10.700	1,732,900
2024-09-09	10.520	10.780	10.460	10.690	10.690	2,264,600
2024-09-06	10.710	10.840	10.550	10.560	10.560	2,075,200
2024-09-05	10.550	10.800	10.550	10.760	10.760	1,988,100
2024-09-04	10.770	10.850	10.610	10.620	10.620	1,931,000
2024-09-03	10.730	10.900	10.680	10.800	10.800	1,848,800
2024-09-02	10.960	11.110	10.760	10.760	10.760	2,708,300
2024-08-30	10.770	11.080	10.710	10.920	10.920	3,328,100
2024-08-29	10.590	10.790	10.510	10.780	10.780	2,422,900
2024-08-28	10.550	10.820	10.510	10.660	10.660	2,287,152
2024-08-27	10.680	10.860	10.560	10.660	10.660	2,760,600
2024-08-26	10.570	10.690	10.390	10.680	10.680	2,659,700
2024-08-23	10.630	10.800	10.540	10.560	10.560	3,329,600
2024-08-22	10.970	11.070	10.770	10.800	10.800	3,077,400
2024-08-21	10.920	11.080	10.820	10.970	10.970	3,246,280
2024-08-20	11.220	11.300	10.920	11.030	11.030	5,427,312
2024-08-19	11.380	11.380	10.960	10.980	10.980	5,621,180
2024-08-16	11.310	11.470	11.200	11.420	11.420	4,578,480
2024-08-15	11.410	11.520	11.180	11.390	11.390	5,078,000
2024-08-14	11.540	11.590	11.320	11.430	11.430	6,410,700
2024-08-13	11.670	12.000	11.370	11.550	11.550	11,040,900
2024-08-12	11.970	12.580	11.870	12.010	12.010	13,363,043
2024-08-09	14.080	14.600	12.100	12.220	12.220	23,827,044
2024-08-08	12.880	13.400	12.700	13.400	13.400	10,231,599
2024-08-07	12.100	12.580	11.930	12.180	12.180	11,103,100
2024-08-06	11.660	12.480	11.460	12.330	12.330	14,143,928
2024-08-05	11.820	12.170	11.430	11.550	11.550	8,211,926
2024-08-02	11.790	12.290	11.720	11.800	11.800	10,587,000
2024-08-01	11.680	12.380	11.680	11.970	11.970	11,885,034
2024-07-31	11.350	11.980	11.100	11.720	11.720	11,133,426
2024-07-30	11.220	11.670	11.120	11.600	11.600	10,290,266

← NewerPage 9 of 21 · 1,219 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.