Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.960	14.080	13.750	13.930	13.930	5,485,400
2023-07-31	14.080	14.180	13.880	13.970	13.970	6,161,824
2023-07-28	13.980	14.160	13.980	14.090	14.090	4,343,349
2023-07-27	14.000	14.250	13.890	13.920	13.920	6,632,537
2023-07-26	13.950	14.150	13.860	14.080	14.080	5,262,877
2023-07-25	14.080	14.280	13.850	13.950	13.950	6,826,298
2023-07-24	13.660	14.340	13.650	14.070	14.070	9,789,188
2023-07-21	13.670	13.880	13.520	13.690	13.690	5,824,276
2023-07-20	13.350	13.860	13.350	13.720	13.720	11,505,308
2023-07-19	13.370	13.620	13.280	13.370	13.370	9,510,831
2023-07-18	14.000	14.000	13.080	13.480	13.480	21,997,889
2023-07-17	14.140	14.960	14.090	14.090	14.090	21,190,988
2023-07-14	15.540	15.840	15.360	15.650	15.650	8,746,682
2023-07-13	15.700	15.960	15.630	15.700	15.700	6,880,178
2023-07-12	15.790	15.880	15.660	15.730	15.730	6,908,798
2023-07-11	15.770	15.980	15.550	15.960	15.960	8,121,832
2023-07-10	16.000	16.000	15.610	15.750	15.750	10,083,478
2023-07-07	15.750	16.050	15.600	16.030	16.030	12,880,076
2023-07-06	15.900	16.200	15.760	15.880	15.880	14,446,997
2023-07-05	15.460	16.060	15.400	15.890	15.890	15,790,908
2023-07-04	15.290	15.650	15.060	15.450	15.450	9,559,878
2023-07-03	14.960	15.610	14.860	15.290	15.290	13,500,275
2023-06-30	15.190	15.530	14.930	14.960	14.960	9,224,478
2023-06-29	14.470	15.260	14.470	15.150	15.150	13,983,752
2023-06-28	14.660	14.750	14.370	14.430	14.430	5,757,217
2023-06-27	14.390	14.890	14.310	14.700	14.700	6,708,341
2023-06-26	14.680	14.930	14.200	14.390	14.390	11,383,907
2023-06-21	15.520	15.630	14.820	14.830	14.830	11,658,019
2023-06-20	15.760	15.790	15.270	15.760	15.760	11,832,894
2023-06-19	15.700	16.130	15.550	15.700	15.700	9,042,979
2023-06-16	15.530	15.830	15.480	15.720	15.720	6,436,282
2023-06-15	15.940	16.000	15.600	15.670	15.670	7,256,069
2023-06-14	16.350	16.350	15.800	15.970	15.942	11,700,833
2023-06-13	16.750	16.890	16.240	16.360	16.331	6,044,270
2023-06-12	16.650	16.780	16.300	16.660	16.631	8,457,475
2023-06-09	17.180	17.350	16.680	16.890	16.860	13,296,221
2023-06-08	17.350	17.550	16.400	16.950	16.920	21,273,435
2023-06-07	16.090	17.050	16.090	16.940	16.910	16,580,629
2023-06-06	17.040	17.110	16.000	16.070	16.042	9,724,980
2023-06-05	16.600	17.260	16.470	17.160	17.130	8,826,700
2023-06-02	16.710	16.870	16.600	16.620	16.591	4,501,483
2023-06-01	16.880	17.090	16.540	16.710	16.681	7,250,389
2023-05-31	17.260	17.550	16.860	17.000	16.970	5,952,867
2023-05-30	17.370	17.490	17.110	17.320	17.290	4,484,877
2023-05-29	17.500	17.800	17.060	17.400	17.370	12,887,604
2023-05-26	16.980	17.710	16.600	17.560	17.529	11,087,894
2023-05-25	16.790	16.870	16.340	16.550	16.521	4,930,000
2023-05-24	16.900	17.000	16.390	16.780	16.751	6,492,284
2023-05-23	16.910	17.190	16.850	17.010	16.980	6,664,966
2023-05-22	17.200	17.600	16.790	17.010	16.980	12,136,066
2023-05-19	17.140	17.870	17.120	17.690	17.659	14,703,319
2023-05-18	17.300	17.550	16.900	17.300	17.270	14,383,608
2023-05-17	16.600	17.280	16.580	17.230	17.200	12,123,815
2023-05-16	16.670	16.960	16.380	16.580	16.551	8,736,519
2023-05-15	15.760	16.490	15.670	16.490	16.461	7,045,200
2023-05-12	15.770	16.200	15.580	15.870	15.842	6,381,152
2023-05-11	15.910	16.270	15.680	15.760	15.732	3,331,050
2023-05-10	15.670	15.990	15.580	15.890	15.862	4,120,592
2023-05-09	16.310	16.340	15.720	15.800	15.772	5,965,126
2023-05-08	16.670	17.000	16.000	16.070	16.042	12,243,150

← NewerPage 14 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.