Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.640	11.150	10.600	11.140	11.140	4,070,600
2024-01-24	10.560	10.750	10.230	10.650	10.650	4,113,909
2024-01-23	10.560	10.630	10.350	10.520	10.520	5,403,801
2024-01-22	11.250	11.260	10.470	10.580	10.580	4,371,728
2024-01-19	11.390	11.450	11.250	11.260	11.260	2,053,700
2024-01-18	11.510	11.510	11.090	11.410	11.410	3,791,405
2024-01-17	11.760	11.810	11.560	11.560	11.560	2,500,000
2024-01-16	11.800	11.840	11.610	11.800	11.800	2,832,400
2024-01-15	11.710	11.900	11.650	11.830	11.830	2,796,800
2024-01-12	11.840	12.020	11.770	11.770	11.770	3,764,167
2024-01-11	11.700	11.890	11.700	11.850	11.850	2,906,938
2024-01-10	11.810	11.940	11.660	11.750	11.750	3,026,033
2024-01-09	11.890	11.980	11.760	11.870	11.870	3,323,991
2024-01-08	12.140	12.210	11.850	11.870	11.870	3,923,197
2024-01-05	12.350	12.500	12.120	12.190	12.190	4,568,100
2024-01-04	12.370	12.450	12.250	12.400	12.400	4,846,000
2024-01-03	12.200	12.480	12.180	12.410	12.410	9,354,016
2024-01-02	12.150	12.430	12.130	12.260	12.260	8,600,214
2023-12-29	12.100	12.200	12.060	12.160	12.160	5,488,984
2023-12-28	12.110	12.170	11.950	12.140	12.140	6,322,900
2023-12-27	12.100	12.140	11.930	12.110	12.110	3,177,955
2023-12-26	12.220	12.320	12.010	12.090	12.090	3,966,100
2023-12-25	12.230	12.540	12.210	12.280	12.280	4,425,782
2023-12-22	13.040	13.100	12.230	12.290	12.290	6,551,252
2023-12-21	12.420	12.490	12.280	12.470	12.470	2,601,900
2023-12-20	12.530	12.670	12.460	12.460	12.460	2,690,900
2023-12-19	12.650	12.690	12.460	12.530	12.530	2,950,129
2023-12-18	12.680	12.870	12.620	12.730	12.730	3,335,451
2023-12-15	13.030	13.090	12.670	12.710	12.710	3,425,771
2023-12-14	13.220	13.290	13.030	13.040	13.040	3,535,874
2023-12-13	13.000	13.260	12.960	13.070	13.070	4,478,600
2023-12-12	13.100	13.290	12.960	13.000	13.000	4,754,900
2023-12-11	12.700	13.110	12.630	13.090	13.090	6,228,784
2023-12-08	12.830	12.940	12.690	12.710	12.710	3,423,774
2023-12-07	12.960	12.990	12.790	12.800	12.800	3,590,300
2023-12-06	12.960	13.050	12.780	12.950	12.950	3,627,748
2023-12-05	13.250	13.280	12.900	12.970	12.970	5,736,000
2023-12-04	13.430	13.690	13.310	13.350	13.350	10,537,315
2023-12-01	13.180	13.530	13.140	13.440	13.440	7,530,534
2023-11-30	13.170	13.300	13.100	13.230	13.230	3,930,745
2023-11-29	13.370	13.470	13.200	13.270	13.270	3,976,630
2023-11-28	13.250	13.450	13.020	13.410	13.410	7,074,475
2023-11-27	13.610	13.840	13.270	13.360	13.360	12,374,600
2023-11-24	13.580	13.760	13.490	13.620	13.620	7,055,109
2023-11-23	13.450	13.650	13.430	13.600	13.600	5,059,511
2023-11-22	13.450	13.600	13.400	13.430	13.430	4,485,602
2023-11-21	13.580	13.670	13.420	13.440	13.440	5,686,862
2023-11-20	13.580	13.830	13.520	13.590	13.590	10,173,042
2023-11-17	13.400	13.740	13.400	13.560	13.560	10,171,138
2023-11-16	13.510	13.700	13.390	13.530	13.530	6,387,300
2023-11-15	13.650	13.790	13.500	13.560	13.560	7,837,800
2023-11-14	13.400	13.700	13.320	13.580	13.580	8,651,288
2023-11-13	13.430	13.470	13.250	13.410	13.410	3,952,362
2023-11-10	13.240	13.500	13.240	13.420	13.420	6,482,926
2023-11-09	13.640	13.650	13.350	13.350	13.350	8,485,768
2023-11-08	13.590	13.760	13.470	13.630	13.630	12,246,500
2023-11-07	13.770	13.800	13.560	13.590	13.590	13,326,749
2023-11-06	14.030	14.090	13.520	13.730	13.730	29,306,550
2023-11-03	13.350	14.370	13.210	14.280	14.280	37,108,971
2023-11-02	12.990	13.210	12.920	13.060	13.060	7,537,900

← NewerPage 12 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.