Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.960	13.020	12.850	12.960	12.960	5,811,397
2023-10-31	12.700	13.040	12.700	12.990	12.990	12,032,646
2023-10-30	13.190	13.230	12.560	12.770	12.770	14,624,308
2023-10-27	12.480	13.000	12.440	12.810	12.810	11,505,579
2023-10-26	12.400	13.010	12.280	12.500	12.500	15,115,763
2023-10-25	12.590	12.710	12.340	12.470	12.470	7,536,800
2023-10-24	11.940	12.700	11.800	12.600	12.600	10,773,377
2023-10-23	12.130	12.200	11.780	11.960	11.960	4,840,563
2023-10-20	12.260	12.380	12.120	12.190	12.190	4,159,700
2023-10-19	12.530	12.600	12.260	12.320	12.320	3,215,100
2023-10-18	12.790	12.800	12.580	12.580	12.580	4,152,259
2023-10-17	12.940	12.940	12.590	12.790	12.790	4,643,307
2023-10-16	13.170	13.250	12.860	12.920	12.920	4,262,400
2023-10-13	13.130	13.280	13.040	13.180	13.180	3,589,800
2023-10-12	13.330	13.400	13.030	13.140	13.140	5,007,870
2023-10-11	13.000	13.370	13.000	13.320	13.320	6,982,922
2023-10-10	13.050	13.120	12.890	13.000	13.000	8,585,261
2023-10-09	12.800	13.150	12.770	13.080	13.080	8,053,137
2023-09-28	12.900	12.960	12.610	12.730	12.730	7,556,500
2023-09-27	12.360	12.740	12.350	12.730	12.730	7,310,932
2023-09-26	12.400	12.560	12.270	12.360	12.360	6,194,800
2023-09-25	12.250	12.490	12.130	12.390	12.390	7,125,900
2023-09-22	12.200	12.260	12.010	12.250	12.250	5,078,900
2023-09-21	12.210	12.360	12.170	12.250	12.250	3,963,200
2023-09-20	12.230	12.440	12.170	12.320	12.320	6,511,886
2023-09-19	12.320	12.480	12.170	12.220	12.220	7,081,800
2023-09-18	12.900	12.950	12.130	12.410	12.410	13,947,441
2023-09-15	12.430	12.900	12.350	12.900	12.900	6,596,792
2023-09-14	12.440	12.530	12.310	12.420	12.420	3,212,527
2023-09-13	12.460	12.670	12.290	12.440	12.440	4,503,569
2023-09-12	12.290	12.540	12.250	12.510	12.510	5,901,078
2023-09-11	12.050	12.340	12.030	12.290	12.290	5,838,007
2023-09-08	12.070	12.130	12.030	12.040	12.040	2,634,646
2023-09-07	12.310	12.310	12.010	12.020	12.020	4,321,900
2023-09-06	12.300	12.430	12.150	12.320	12.320	3,993,295
2023-09-05	12.450	12.450	12.250	12.310	12.310	4,151,100
2023-09-04	12.440	12.520	12.340	12.450	12.450	4,013,400
2023-09-01	12.580	12.670	12.300	12.360	12.360	5,329,419
2023-08-31	12.380	12.690	12.310	12.660	12.660	4,240,001
2023-08-30	12.580	12.640	12.350	12.410	12.410	3,885,940
2023-08-29	12.250	12.550	12.160	12.500	12.500	4,266,199
2023-08-28	12.800	12.800	12.190	12.220	12.220	6,782,000
2023-08-25	12.100	12.350	11.860	12.120	12.120	9,296,752
2023-08-24	12.660	12.660	11.540	12.060	12.060	14,650,060
2023-08-23	13.220	13.250	12.740	12.800	12.800	7,131,100
2023-08-22	13.330	13.390	13.010	13.240	13.240	4,211,574
2023-08-21	13.370	13.460	13.100	13.270	13.270	3,472,005
2023-08-18	13.720	13.800	13.320	13.350	13.350	4,548,989
2023-08-17	13.760	13.880	13.600	13.740	13.740	4,083,400
2023-08-16	14.130	14.150	13.740	13.780	13.780	4,826,200
2023-08-15	13.810	14.290	13.750	14.110	14.110	8,370,977
2023-08-14	13.660	13.910	13.520	13.910	13.910	4,418,120
2023-08-11	13.750	13.910	13.630	13.650	13.650	3,834,111
2023-08-10	13.880	14.050	13.760	13.760	13.760	4,040,199
2023-08-09	13.870	14.050	13.600	13.920	13.920	6,399,981
2023-08-08	13.570	13.960	13.560	13.880	13.880	5,293,646
2023-08-07	13.920	13.920	13.510	13.570	13.570	6,406,491
2023-08-04	14.030	14.110	13.890	13.960	13.960	3,544,400
2023-08-03	13.850	13.980	13.800	13.900	13.900	4,379,900
2023-08-02	14.080	14.080	13.820	13.850	13.850	3,925,217

← NewerPage 13 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.