Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.900	17.050	16.590	16.670	16.641	8,158,140
2023-05-04	16.500	17.290	16.290	17.010	16.980	13,914,565
2023-04-28	16.250	16.650	15.750	16.450	16.421	9,068,798
2023-04-27	15.610	16.380	15.500	16.150	16.122	7,415,323
2023-04-26	15.400	15.920	15.100	15.590	15.563	5,672,339
2023-04-25	15.360	15.700	15.180	15.370	15.343	7,536,643
2023-04-24	15.780	15.890	15.330	15.380	15.353	6,380,758
2023-04-21	16.280	16.400	15.720	15.760	15.732	7,217,289
2023-04-20	16.450	16.460	15.400	16.060	16.032	18,661,732
2023-04-19	16.800	17.450	16.400	16.480	16.451	11,600,318
2023-04-18	16.800	16.920	16.620	16.800	16.771	4,857,978
2023-04-17	16.480	17.030	16.240	16.800	16.771	16,502,000
2023-04-14	16.600	16.720	16.210	16.310	16.281	7,299,017
2023-04-13	16.250	16.790	15.930	16.600	16.571	9,902,364
2023-04-12	16.460	16.680	16.200	16.230	16.202	7,236,342
2023-04-11	16.120	16.880	15.870	16.630	16.601	14,257,772
2023-04-10	15.970	16.450	15.760	16.320	16.291	12,398,553
2023-04-07	15.420	16.030	15.260	15.980	15.952	13,268,271
2023-04-06	14.660	15.550	14.560	15.540	15.513	20,101,941
2023-04-04	14.800	15.730	14.400	14.450	14.425	32,041,385
2023-04-03	14.400	14.820	14.400	14.680	14.654	9,595,700
2023-03-31	14.920	14.980	14.210	14.400	14.375	11,122,553
2023-03-30	14.790	15.040	14.520	14.850	14.824	7,427,887
2023-03-29	14.700	14.940	14.600	14.820	14.794	6,085,946
2023-03-28	14.140	15.040	14.140	14.820	14.794	10,650,235
2023-03-27	14.140	14.300	13.940	14.140	14.115	4,663,146
2023-03-24	14.690	14.770	14.210	14.230	14.205	5,660,730
2023-03-23	14.650	14.760	14.350	14.460	14.435	6,201,462
2023-03-22	14.950	15.090	14.580	14.620	14.594	7,570,362
2023-03-21	15.020	15.240	14.830	14.960	14.934	8,357,945
2023-03-20	14.830	15.080	14.590	15.020	14.994	9,437,349
2023-03-17	14.590	14.950	14.520	14.790	14.764	10,861,567
2023-03-16	14.700	15.080	14.450	14.500	14.475	9,528,526
2023-03-15	14.320	14.760	14.320	14.600	14.574	10,013,487
2023-03-14	14.010	14.290	13.930	14.250	14.225	5,862,433
2023-03-13	14.200	14.490	13.880	14.000	13.976	8,719,986
2023-03-10	14.170	14.330	14.010	14.250	14.225	5,008,344
2023-03-09	14.000	14.380	13.900	14.260	14.235	8,407,000
2023-03-08	13.660	13.950	13.630	13.900	13.876	4,714,760
2023-03-07	14.120	14.240	13.600	13.680	13.656	10,015,453
2023-03-06	14.400	14.500	14.100	14.140	14.115	5,961,273
2023-03-03	14.450	14.510	14.260	14.400	14.375	3,958,128
2023-03-02	14.510	14.620	14.260	14.370	14.345	7,181,510
2023-03-01	14.680	14.860	14.390	14.490	14.465	7,500,000
2023-02-28	14.150	14.700	14.030	14.680	14.654	8,844,437
2023-02-27	14.510	14.650	14.050	14.160	14.135	9,473,847
2023-02-24	14.360	14.770	14.360	14.510	14.485	9,121,906
2023-02-23	14.770	14.800	14.380	14.500	14.475	14,438,182
2023-02-22	14.730	15.190	14.330	14.870	14.844	28,331,975
2023-02-21	13.890	14.480	13.820	14.440	14.415	20,975,304
2023-02-20	13.990	14.020	13.530	13.880	13.856	13,434,776
2023-02-17	13.540	13.980	13.400	13.820	13.796	15,114,727
2023-02-16	13.380	13.880	13.310	13.570	13.546	13,344,161
2023-02-15	13.520	13.620	13.270	13.300	13.277	6,514,910
2023-02-14	13.350	13.620	13.330	13.490	13.466	7,030,290
2023-02-13	13.420	13.610	13.320	13.340	13.317	6,373,130
2023-02-10	13.360	13.590	13.320	13.420	13.397	6,088,461
2023-02-09	13.010	13.390	13.010	13.370	13.347	8,926,489
2023-02-08	12.990	13.140	12.930	13.010	12.987	2,581,812
2023-02-07	12.970	13.160	12.790	12.970	12.947	5,952,464

← NewerPage 15 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.