Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.350	12.480	12.230	12.370	12.348	3,383,300
2022-11-03	12.370	12.560	12.150	12.360	12.338	3,278,914
2022-11-02	12.400	12.790	12.350	12.410	12.388	4,900,568
2022-11-01	12.460	12.680	12.120	12.400	12.378	4,531,146
2022-10-31	12.000	12.760	12.000	12.530	12.508	4,983,700
2022-10-28	12.340	12.440	12.010	12.060	12.039	4,746,011
2022-10-27	12.690	12.810	12.350	12.680	12.658	3,802,200
2022-10-26	12.300	12.750	12.030	12.500	12.478	4,654,604
2022-10-25	12.410	12.530	11.970	12.060	12.039	3,394,726
2022-10-24	12.990	13.000	12.390	12.470	12.448	4,033,796
2022-10-21	12.930	12.980	12.700	12.860	12.838	2,115,200
2022-10-20	12.890	13.000	12.730	12.830	12.808	2,697,597
2022-10-19	12.980	13.070	12.780	12.890	12.867	2,841,300
2022-10-18	12.790	13.190	12.710	13.020	12.997	6,821,292
2022-10-17	12.560	13.070	12.410	12.880	12.857	3,796,900
2022-10-14	12.190	12.710	12.180	12.580	12.558	2,968,100
2022-10-13	12.130	12.330	12.050	12.210	12.189	2,238,077
2022-10-12	12.000	12.200	11.770	12.160	12.139	2,623,363
2022-10-11	11.990	12.150	11.540	12.050	12.029	2,795,677
2022-10-10	11.830	12.020	11.660	11.820	11.799	2,218,850
2022-09-30	11.870	11.970	11.640	11.810	11.789	2,530,490
2022-09-29	11.780	12.100	11.640	11.770	11.749	3,393,150
2022-09-28	11.790	12.200	11.710	11.820	11.799	3,124,124
2022-09-27	11.420	11.880	11.310	11.820	11.799	4,379,881
2022-09-26	11.660	11.730	11.210	11.280	11.260	3,617,431
2022-09-23	12.070	12.080	11.610	11.720	11.700	3,472,600
2022-09-22	12.300	12.380	12.030	12.070	12.049	4,270,990
2022-09-21	13.020	13.020	12.000	12.250	12.229	6,934,779
2022-09-20	12.910	13.100	12.800	12.850	12.828	2,824,596
2022-09-19	12.670	13.040	12.660	12.900	12.877	3,478,917
2022-09-16	13.120	13.230	12.700	12.760	12.738	4,266,610
2022-09-15	13.450	13.580	13.060	13.240	13.217	4,959,099
2022-09-14	13.550	13.550	13.200	13.330	13.307	7,217,857
2022-09-13	13.500	14.000	13.280	13.720	13.696	10,250,124
2022-09-09	12.750	13.460	12.690	13.440	13.416	9,023,233
2022-09-08	12.410	12.790	12.350	12.750	12.728	6,053,016
2022-09-07	12.260	12.430	12.190	12.380	12.358	2,402,596
2022-09-06	12.500	12.500	12.150	12.310	12.288	3,083,800
2022-09-05	12.620	12.640	12.300	12.460	12.438	3,894,896
2022-09-02	12.550	12.570	12.330	12.480	12.458	2,352,200
2022-09-01	12.340	12.530	12.300	12.380	12.358	2,673,208
2022-08-31	12.280	12.410	12.150	12.310	12.288	2,453,900
2022-08-30	12.250	12.380	12.110	12.300	12.278	2,278,650
2022-08-29	12.010	12.250	11.970	12.200	12.179	2,672,446
2022-08-26	12.420	12.500	12.080	12.120	12.099	3,612,942
2022-08-25	12.430	12.570	12.230	12.400	12.378	3,579,000
2022-08-24	12.370	12.680	12.340	12.400	12.378	6,749,175
2022-08-23	12.000	12.480	11.900	12.370	12.348	5,964,213
2022-08-22	11.690	12.200	11.600	12.000	11.979	4,523,456
2022-08-19	11.750	11.890	11.680	11.680	11.660	1,796,608
2022-08-18	11.800	11.830	11.740	11.750	11.729	1,707,400
2022-08-17	11.830	11.860	11.710	11.800	11.779	3,330,400
2022-08-16	11.700	11.980	11.590	11.860	11.839	3,542,787
2022-08-15	11.720	11.760	11.630	11.670	11.650	1,839,100
2022-08-12	11.760	11.790	11.650	11.720	11.700	2,097,500
2022-08-11	11.570	11.780	11.570	11.740	11.719	3,374,190
2022-08-10	11.600	11.620	11.490	11.570	11.550	1,791,100
2022-08-09	11.700	11.700	11.550	11.660	11.640	1,886,908
2022-08-08	11.750	11.790	11.600	11.700	11.680	2,853,487
2022-08-05	11.410	11.710	11.360	11.710	11.690	5,846,780

← NewerPage 17 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.