Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.100	11.240	11.050	11.200	11.180	1,787,600
2022-08-03	11.040	11.320	11.040	11.180	11.160	2,443,809
2022-08-02	11.380	11.380	10.860	11.060	11.041	4,809,716
2022-08-01	11.400	11.410	11.320	11.410	11.390	1,419,524
2022-07-29	11.470	11.510	11.360	11.390	11.370	2,173,254
2022-07-28	11.400	11.540	11.360	11.470	11.450	3,167,981
2022-07-27	11.330	11.470	11.290	11.410	11.390	1,629,153
2022-07-26	11.360	11.360	11.210	11.360	11.340	1,726,762
2022-07-25	11.330	11.400	11.250	11.330	11.310	1,849,262
2022-07-22	11.420	11.520	11.240	11.310	11.290	2,093,000
2022-07-21	11.480	11.550	11.420	11.430	11.410	2,209,401
2022-07-20	11.400	11.520	11.350	11.490	11.470	2,326,200
2022-07-19	11.300	11.380	11.210	11.320	11.300	1,936,062
2022-07-18	11.170	11.330	11.120	11.310	11.290	2,057,562
2022-07-15	11.360	11.400	11.130	11.180	11.160	2,626,113
2022-07-14	11.490	11.550	11.340	11.360	11.340	2,584,381
2022-07-13	11.440	11.520	11.400	11.490	11.470	1,564,600
2022-07-12	11.670	11.670	11.430	11.440	11.420	2,750,100
2022-07-11	11.690	11.740	11.590	11.670	11.650	2,419,168
2022-07-08	11.650	11.770	11.600	11.700	11.680	3,033,661
2022-07-07	11.500	11.700	11.450	11.650	11.630	3,372,115
2022-07-06	11.700	11.700	11.360	11.470	11.450	4,765,900
2022-07-05	11.830	11.860	11.570	11.640	11.620	4,491,350
2022-07-04	11.840	11.870	11.740	11.830	11.809	4,133,048
2022-07-01	11.870	11.960	11.740	11.800	11.779	2,517,409
2022-06-30	11.880	12.010	11.840	11.870	11.849	3,290,405
2022-06-29	11.940	12.050	11.850	11.860	11.839	3,025,600
2022-06-28	11.900	12.030	11.850	11.970	11.949	3,252,248
2022-06-27	12.030	12.160	11.880	11.950	11.929	3,784,154
2022-06-24	12.000	12.030	11.820	11.930	11.909	2,728,606
2022-06-23	12.050	12.090	11.780	11.960	11.939	2,769,015
2022-06-22	12.090	12.240	11.930	12.070	12.049	3,795,998
2022-06-21	12.070	12.170	11.920	12.080	12.059	3,552,600
2022-06-20	11.860	12.150	11.860	12.050	12.029	4,504,776
2022-06-17	11.800	11.980	11.720	11.880	11.859	3,513,620
2022-06-16	11.780	11.940	11.730	11.860	11.839	2,741,602
2022-06-15	11.750	11.880	11.710	11.770	11.749	3,703,852
2022-06-14	11.680	11.740	11.450	11.730	11.709	3,241,384
2022-06-13	11.900	12.090	11.700	11.770	11.749	3,530,281
2022-06-10	11.490	11.980	11.430	11.880	11.859	6,113,959
2022-06-09	11.500	11.590	11.450	11.450	11.430	3,245,586
2022-06-08	11.640	11.640	11.470	11.590	11.570	3,889,641
2022-06-07	11.540	11.670	11.480	11.630	11.610	3,956,700
2022-06-06	11.570	11.670	11.540	11.650	11.524	3,162,567
2022-06-02	11.580	11.630	11.500	11.610	11.484	2,525,300
2022-06-01	11.720	11.740	11.590	11.640	11.514	3,332,300
2022-05-31	11.600	11.760	11.450	11.740	11.613	4,885,597
2022-05-30	11.340	11.650	11.270	11.630	11.504	5,189,451
2022-05-27	11.420	11.480	11.200	11.270	11.148	3,427,000
2022-05-26	11.420	11.540	11.230	11.430	11.306	3,994,904
2022-05-25	11.150	11.390	11.110	11.390	11.267	3,597,600
2022-05-24	11.750	11.750	11.140	11.150	11.029	6,429,143
2022-05-23	11.630	11.810	11.600	11.740	11.613	5,849,787
2022-05-20	11.440	11.660	11.400	11.650	11.524	6,331,681
2022-05-19	11.350	11.460	11.160	11.440	11.316	5,617,142
2022-05-18	11.750	11.840	11.460	11.550	11.425	6,645,437
2022-05-17	11.990	12.000	11.400	11.760	11.633	7,036,983
2022-05-16	11.930	12.180	11.790	11.980	11.850	6,991,263
2022-05-13	12.030	12.320	11.660	11.920	11.791	9,750,607
2022-05-12	12.360	12.390	11.820	12.080	11.949	10,988,900

← NewerPage 18 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.