Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.610	10.630	10.390	10.400	10.400	2,423,800
2024-07-26	10.580	10.680	10.480	10.610	10.610	2,302,300
2024-07-25	10.500	10.590	10.330	10.480	10.480	1,711,018
2024-07-24	10.610	10.640	10.380	10.420	10.420	2,929,698
2024-07-23	10.970	10.970	10.600	10.600	10.600	2,607,027
2024-07-22	10.900	11.020	10.720	10.950	10.950	2,841,800
2024-07-19	10.830	10.990	10.760	10.860	10.860	2,387,557
2024-07-18	10.730	10.920	10.580	10.840	10.840	2,720,300
2024-07-17	10.730	10.840	10.560	10.780	10.780	2,431,500
2024-07-16	10.700	10.940	10.580	10.650	10.650	3,206,341
2024-07-15	10.990	10.990	10.650	10.750	10.750	2,732,503
2024-07-12	10.900	11.130	10.820	10.870	10.870	2,394,900
2024-07-11	10.800	11.040	10.760	11.030	11.030	3,177,300
2024-07-10	10.790	10.870	10.650	10.670	10.670	2,441,697
2024-07-09	10.620	10.830	10.480	10.790	10.790	4,415,297
2024-07-08	11.170	11.170	10.630	10.690	10.690	4,458,383
2024-07-05	10.700	10.700	10.700	10.700	10.700	0
2024-07-04	10.890	10.890	10.630	10.700	10.700	2,764,400
2024-07-03	10.880	10.980	10.830	10.870	10.870	2,220,800
2024-07-02	10.980	11.090	10.820	10.880	10.880	2,579,800
2024-07-01	10.530	11.060	10.520	11.010	11.010	5,329,162
2024-06-28	10.640	10.790	10.490	10.530	10.530	4,205,431
2024-06-27	10.990	11.000	10.560	10.570	10.570	4,697,582
2024-06-26	10.770	11.010	10.670	10.990	10.990	3,948,500
2024-06-25	11.070	11.090	10.750	10.770	10.770	3,658,300
2024-06-24	11.330	11.330	10.950	10.990	10.990	3,764,900
2024-06-21	11.360	11.520	11.280	11.340	11.340	2,695,900
2024-06-20	11.680	11.840	11.250	11.340	11.340	3,874,900
2024-06-19	11.960	12.010	11.660	11.680	11.680	2,889,443
2024-06-18	11.880	12.080	11.880	11.980	11.980	2,365,397
2024-06-17	11.800	12.000	11.760	11.920	11.920	2,579,481
2024-06-14	12.130	12.130	11.820	11.850	11.850	4,487,183
2024-06-13	12.120	12.300	11.960	12.080	12.080	2,577,047
2024-06-12	12.360	12.400	12.180	12.240	12.240	2,735,500
2024-06-11	11.970	12.320	11.970	12.290	12.290	2,825,040
2024-06-07	12.200	12.270	11.970	12.120	12.120	3,825,283
2024-06-06	12.440	12.450	11.920	12.090	12.090	5,207,700
2024-06-05	12.550	12.660	12.340	12.360	12.360	2,817,500
2024-06-04	12.430	12.590	12.240	12.570	12.570	3,089,700
2024-06-03	12.480	12.580	12.260	12.320	12.320	3,537,634
2024-05-31	12.480	12.530	12.310	12.340	12.340	2,577,200
2024-05-30	12.240	12.580	12.240	12.420	12.420	2,520,229
2024-05-29	12.470	12.560	12.330	12.390	12.390	2,240,500
2024-05-28	12.600	12.680	12.430	12.470	12.470	2,475,975
2024-05-27	12.590	12.740	12.410	12.700	12.700	3,936,329
2024-05-24	12.570	12.730	12.500	12.600	12.600	2,769,400
2024-05-23	12.760	12.770	12.460	12.530	12.530	4,468,900
2024-05-22	13.150	13.170	12.670	12.750	12.750	6,580,800
2024-05-21	12.960	13.300	12.870	13.160	13.160	5,889,475
2024-05-20	12.780	13.030	12.690	13.000	13.000	5,679,001
2024-05-17	12.880	12.990	12.610	12.780	12.780	5,019,200
2024-05-16	12.920	13.090	12.780	12.880	12.880	7,320,938
2024-05-15	12.750	13.060	12.660	12.950	12.950	10,621,583
2024-05-14	12.200	12.880	12.180	12.660	12.660	8,673,000
2024-05-13	12.270	12.350	12.120	12.160	12.160	5,423,219
2024-05-10	12.600	12.680	12.290	12.330	12.330	5,996,377
2024-05-09	12.450	12.750	12.340	12.650	12.650	5,781,019
2024-05-08	12.380	12.560	12.200	12.430	12.430	8,708,700
2024-05-07	12.500	12.500	12.190	12.390	12.390	7,310,001
2024-05-06	12.170	12.560	12.140	12.330	12.330	10,637,568

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.0280 CNY
2022-06-07	0.1060 CNY
2020-06-04	0.2170 CNY
2019-06-04	0.1640 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.