Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.770	12.810	12.430	12.430	12.295	16,192,202
2022-05-10	13.020	13.040	12.590	12.910	12.770	5,794,300
2022-05-09	13.480	13.650	12.910	13.080	12.938	4,336,892
2022-05-06	13.490	13.840	13.140	13.530	13.383	3,720,400
2022-05-05	13.640	14.000	13.360	13.700	13.552	3,830,421
2022-04-29	12.490	13.710	12.210	13.710	13.561	5,799,141
2022-04-28	12.280	12.690	12.200	12.460	12.325	3,345,680
2022-04-27	12.370	12.500	11.760	12.400	12.266	5,752,105
2022-04-26	13.040	13.040	12.300	12.370	12.236	5,897,935
2022-04-25	14.480	14.480	13.070	13.070	12.928	5,542,886
2022-04-22	14.280	14.640	13.400	14.520	14.363	6,036,481
2022-04-21	14.550	14.570	13.880	14.030	13.878	4,184,351
2022-04-20	14.880	15.000	14.490	14.570	14.412	3,167,502
2022-04-19	15.050	15.120	14.680	14.920	14.758	3,164,402
2022-04-18	14.900	15.020	14.550	14.950	14.788	4,503,200
2022-04-15	14.940	15.350	14.940	15.080	14.917	3,805,511
2022-04-14	15.150	15.460	14.910	15.060	14.897	4,921,777
2022-04-13	14.900	15.390	14.820	15.200	15.035	5,798,646
2022-04-12	14.950	15.000	14.600	14.900	14.739	5,244,056
2022-04-11	14.790	15.140	14.640	14.910	14.748	4,788,531
2022-04-08	14.600	15.090	14.520	14.840	14.679	4,075,860
2022-04-07	14.740	14.900	14.570	14.660	14.501	2,923,773
2022-04-06	14.720	15.150	14.650	14.860	14.699	5,098,353
2022-04-01	14.460	14.560	14.260	14.510	14.353	2,898,462
2022-03-31	14.240	14.750	14.230	14.530	14.373	4,075,900
2022-03-30	14.500	14.550	14.180	14.380	14.224	3,096,929
2022-03-29	14.240	14.550	14.070	14.350	14.195	5,072,061
2022-03-28	13.760	14.360	13.620	14.360	14.204	5,908,859
2022-03-25	14.290	14.600	13.800	13.890	13.740	8,660,100
2022-03-24	14.270	14.810	14.000	14.290	14.135	6,810,025
2022-03-23	13.720	14.140	13.620	14.080	13.927	3,579,100
2022-03-22	13.740	13.830	13.510	13.800	13.651	2,511,100
2022-03-21	13.530	13.830	13.530	13.810	13.660	2,148,975
2022-03-18	13.680	13.840	13.600	13.700	13.552	3,052,827
2022-03-17	13.070	13.850	12.820	13.770	13.621	5,596,277
2022-03-16	12.660	12.960	12.530	12.930	12.790	3,298,143
2022-03-15	12.760	13.020	12.620	12.690	12.553	5,246,804
2022-03-14	12.700	13.080	12.600	12.860	12.721	3,903,844
2022-03-11	12.270	13.040	12.200	12.920	12.780	5,843,725
2022-03-10	12.230	12.440	12.190	12.310	12.177	2,975,977
2022-03-09	12.300	12.340	11.830	12.050	11.919	3,811,676
2022-03-08	13.090	13.090	12.000	12.380	12.246	5,763,283
2022-03-07	13.500	13.700	13.060	13.100	12.958	3,171,655
2022-03-04	13.710	14.200	13.580	13.590	13.443	2,980,468
2022-03-03	13.690	13.860	13.610	13.750	13.601	1,823,198
2022-03-02	13.570	13.820	13.410	13.720	13.571	2,921,401
2022-03-01	13.630	13.660	13.510	13.580	13.433	1,380,231
2022-02-28	13.470	13.660	13.400	13.630	13.482	1,655,431
2022-02-25	13.330	13.610	13.330	13.560	13.413	2,420,931
2022-02-24	13.520	13.750	13.100	13.330	13.186	3,773,654
2022-02-23	13.580	13.700	13.460	13.550	13.403	2,420,642
2022-02-22	13.630	13.650	13.490	13.570	13.423	2,469,342
2022-02-21	13.380	13.750	13.290	13.700	13.552	2,910,601
2022-02-18	13.400	13.460	13.290	13.330	13.186	2,009,200
2022-02-17	13.510	13.520	13.360	13.400	13.255	1,481,100
2022-02-16	13.530	13.540	13.400	13.510	13.364	1,733,625
2022-02-15	13.400	13.550	13.340	13.500	13.354	1,698,800
2022-02-14	13.460	13.550	13.270	13.380	13.235	1,695,800
2022-02-11	13.710	13.790	13.340	13.440	13.294	2,375,676
2022-02-10	13.770	13.820	13.620	13.740	13.591	2,303,359

← NewerPage 19 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.