Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.950	12.150	11.760	12.110	12.110	10,646,000
2024-04-29	11.380	12.060	11.330	12.000	12.000	10,378,890
2024-04-26	11.150	11.420	11.050	11.390	11.390	7,240,800
2024-04-25	10.900	11.250	10.850	11.130	11.130	6,655,239
2024-04-24	11.230	11.230	10.830	10.920	10.920	7,485,568
2024-04-23	10.920	11.280	10.870	11.240	11.240	5,972,801
2024-04-22	10.690	11.010	10.610	10.950	10.950	5,358,424
2024-04-19	10.610	10.730	10.500	10.690	10.690	3,335,482
2024-04-18	10.790	10.920	10.660	10.670	10.670	4,228,300
2024-04-17	10.610	10.900	10.590	10.820	10.820	4,313,300
2024-04-16	10.870	10.950	10.450	10.460	10.460	5,281,162
2024-04-15	10.950	11.050	10.600	10.830	10.830	5,565,852
2024-04-12	11.160	11.220	10.940	10.990	10.990	3,967,268
2024-04-11	11.210	11.330	11.110	11.160	11.160	3,351,400
2024-04-10	11.330	11.510	11.150	11.220	11.220	4,513,083
2024-04-09	11.080	11.450	11.030	11.440	11.440	5,134,100
2024-04-08	11.290	11.440	11.150	11.150	11.150	4,801,621
2024-04-03	11.060	11.340	11.060	11.310	11.310	5,092,900
2024-04-02	11.030	11.170	10.900	11.130	11.130	4,607,983
2024-04-01	10.500	11.170	10.460	11.110	11.110	9,428,727
2024-03-29	10.430	10.500	10.260	10.500	10.500	3,021,500
2024-03-28	10.440	10.580	10.360	10.410	10.410	6,219,983
2024-03-27	10.680	10.750	10.460	10.470	10.470	4,398,631
2024-03-26	10.790	10.800	10.550	10.650	10.650	4,431,951
2024-03-25	11.000	11.100	10.750	10.750	10.750	5,335,113
2024-03-22	11.320	11.360	11.030	11.110	11.110	4,176,903
2024-03-21	11.450	11.480	11.310	11.360	11.360	4,708,300
2024-03-20	11.300	11.520	11.210	11.470	11.470	6,656,966
2024-03-19	11.180	11.420	11.140	11.320	11.320	6,574,600
2024-03-18	11.070	11.220	11.000	11.220	11.220	5,924,065
2024-03-15	10.880	11.060	10.860	11.060	11.060	4,452,347
2024-03-14	11.060	11.190	10.850	10.980	10.980	5,039,943
2024-03-13	11.010	11.030	10.820	10.940	10.940	4,208,908
2024-03-12	10.900	11.270	10.860	11.030	11.030	8,870,043
2024-03-11	10.520	10.770	10.510	10.750	10.750	4,998,853
2024-03-08	10.550	10.640	10.420	10.510	10.510	4,777,161
2024-03-07	10.800	10.860	10.540	10.550	10.550	4,590,039
2024-03-06	10.870	10.920	10.640	10.800	10.800	4,332,740
2024-03-05	10.990	11.020	10.830	10.870	10.870	4,549,065
2024-03-04	10.900	11.100	10.840	11.050	11.050	5,232,479
2024-03-01	11.010	11.040	10.900	10.950	10.950	5,395,800
2024-02-29	10.700	11.000	10.590	10.980	10.980	6,346,300
2024-02-28	11.180	11.430	10.700	10.700	10.700	12,022,203
2024-02-27	11.030	11.150	10.950	11.150	11.150	7,156,219
2024-02-26	11.060	11.200	10.910	11.050	11.050	5,837,600
2024-02-23	11.080	11.200	10.970	11.110	11.110	5,357,400
2024-02-22	10.870	11.160	10.870	11.150	11.150	3,560,060
2024-02-21	10.950	11.290	10.780	10.970	10.970	5,430,821
2024-02-20	10.860	11.090	10.710	10.970	10.970	4,324,829
2024-02-19	11.130	11.190	10.780	10.890	10.890	5,575,900
2024-02-08	10.850	11.270	10.760	10.980	10.980	7,883,481
2024-02-07	10.240	10.830	10.150	10.800	10.800	8,476,193
2024-02-06	9.460	10.210	9.150	10.170	10.170	7,490,860
2024-02-05	9.570	9.860	8.890	9.510	9.510	7,977,700
2024-02-02	10.430	10.480	9.300	9.790	9.790	6,546,900
2024-02-01	10.250	10.530	10.110	10.300	10.300	3,834,234
2024-01-31	10.800	10.850	10.330	10.330	10.330	4,339,000
2024-01-30	11.070	11.080	10.720	10.750	10.750	2,967,077
2024-01-29	11.130	11.210	10.950	10.960	10.960	2,699,972
2024-01-26	11.130	11.330	11.050	11.140	11.140	3,161,800

← NewerPage 11 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.