Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.870	13.060	12.800	12.990	12.967	4,245,900
2023-02-03	13.010	13.100	12.800	12.870	12.847	6,759,900
2023-02-02	13.160	13.360	12.960	13.020	12.997	7,157,414
2023-02-01	12.990	13.230	12.930	13.200	13.177	5,895,194
2023-01-31	12.980	13.120	12.860	12.990	12.967	4,942,825
2023-01-30	13.380	13.500	12.940	12.980	12.957	9,155,685
2023-01-20	13.300	13.550	13.270	13.380	13.357	5,467,911
2023-01-19	13.120	13.350	12.900	13.300	13.277	5,542,773
2023-01-18	12.810	13.230	12.740	13.040	13.017	5,911,456
2023-01-17	12.950	13.480	12.760	12.900	12.877	13,149,896
2023-01-16	12.700	12.960	12.600	12.850	12.828	6,824,300
2023-01-13	12.340	12.830	12.320	12.790	12.768	10,746,148
2023-01-12	12.290	12.490	12.150	12.300	12.278	5,192,021
2023-01-11	12.440	12.470	12.180	12.200	12.179	6,283,357
2023-01-10	12.620	12.800	12.390	12.430	12.408	6,611,400
2023-01-09	13.290	13.300	12.670	12.770	12.748	9,689,851
2023-01-06	13.730	13.810	13.200	13.300	13.277	9,588,274
2023-01-05	13.060	13.630	12.910	13.600	13.576	9,302,578
2023-01-04	13.300	13.300	12.900	13.090	13.067	7,070,400
2023-01-03	12.750	13.470	12.720	13.350	13.327	12,197,529
2022-12-30	12.260	13.070	12.250	12.750	12.728	15,633,379
2022-12-29	11.840	12.360	11.830	12.130	12.109	10,787,518
2022-12-28	12.050	12.120	11.820	11.900	11.879	7,783,585
2022-12-27	12.420	12.420	11.830	12.050	12.029	12,112,791
2022-12-26	12.710	12.790	12.290	12.400	12.378	7,930,347
2022-12-23	12.600	13.050	12.570	12.720	12.698	7,527,093
2022-12-22	12.940	13.050	12.510	12.660	12.638	10,743,433
2022-12-21	13.310	13.450	12.770	12.890	12.867	9,379,621
2022-12-20	13.100	13.550	13.010	13.280	13.257	16,018,837
2022-12-19	14.600	14.650	13.410	13.410	13.387	24,351,424
2022-12-16	15.880	16.320	13.960	14.900	14.874	27,707,995
2022-12-15	15.100	15.750	15.020	15.510	15.483	13,947,834
2022-12-14	16.190	16.380	15.020	15.500	15.473	24,862,751
2022-12-13	16.100	16.690	15.710	16.420	16.391	26,207,692
2022-12-12	16.050	17.000	15.610	16.600	16.571	29,182,354
2022-12-09	15.260	16.310	15.210	15.660	15.633	25,614,742
2022-12-08	15.860	16.800	15.500	15.670	15.643	29,077,205
2022-12-07	15.000	16.060	14.700	15.970	15.942	22,446,098
2022-12-06	15.850	15.990	15.110	15.300	15.273	22,907,332
2022-12-05	15.060	16.260	14.880	16.110	16.082	36,484,665
2022-12-02	14.000	15.150	13.830	14.880	14.854	24,879,225
2022-12-01	15.500	15.680	13.790	14.000	13.976	23,341,744
2022-11-30	14.730	15.090	14.350	14.710	14.684	15,769,103
2022-11-29	13.920	14.500	13.850	14.430	14.405	17,676,696
2022-11-28	13.710	14.010	13.670	13.840	13.816	15,135,223
2022-11-25	12.920	14.300	12.650	13.850	13.826	21,545,224
2022-11-24	12.630	13.120	12.630	13.000	12.977	7,079,777
2022-11-23	13.360	13.390	12.540	12.770	12.748	9,923,730
2022-11-22	13.650	14.400	13.180	13.300	13.277	22,129,542
2022-11-21	13.200	13.840	13.090	13.820	13.796	15,903,372
2022-11-18	13.320	13.540	13.160	13.280	13.257	12,550,260
2022-11-17	12.540	13.500	12.470	13.330	13.307	17,908,680
2022-11-16	12.760	12.760	12.510	12.570	12.548	4,605,813
2022-11-15	12.710	12.770	12.460	12.730	12.708	6,065,696
2022-11-14	12.230	12.800	12.100	12.700	12.678	9,805,846
2022-11-11	12.970	12.980	12.260	12.310	12.288	9,631,331
2022-11-10	12.360	12.880	12.240	12.740	12.718	9,147,500
2022-11-09	12.150	12.450	12.100	12.340	12.318	3,765,926
2022-11-08	12.100	12.190	11.950	12.160	12.139	3,118,924
2022-11-07	12.400	12.440	12.100	12.190	12.169	4,857,521

← NewerPage 16 of 21 · 1,219 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.