Heilongjiang ZBD Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.890 | 6.250 | 5.700 | 5.910 | 5.910 | 94,718,413 |
| 2026-07-21 | 5.570 | 6.230 | 5.290 | 6.170 | 6.170 | 105,025,084 |
| 2026-07-20 | 5.460 | 6.000 | 5.430 | 5.750 | 5.750 | 101,765,563 |
| 2026-07-17 | 5.700 | 6.030 | 5.560 | 6.030 | 6.030 | 104,479,322 |
| 2026-07-16 | 4.920 | 5.480 | 4.870 | 5.480 | 5.480 | 46,268,325 |
| 2026-07-15 | 4.750 | 5.100 | 4.750 | 4.980 | 4.980 | 52,272,522 |
| 2026-07-14 | 4.800 | 4.890 | 4.610 | 4.820 | 4.820 | 31,375,700 |
| 2026-07-13 | 4.770 | 4.950 | 4.770 | 4.870 | 4.870 | 44,506,620 |
| 2026-07-10 | 4.570 | 4.880 | 4.470 | 4.780 | 4.780 | 31,605,973 |
| 2026-07-09 | 4.670 | 4.760 | 4.550 | 4.620 | 4.620 | 25,305,256 |
| 2026-07-08 | 4.660 | 4.760 | 4.550 | 4.670 | 4.670 | 26,603,100 |
| 2026-07-07 | 4.760 | 4.830 | 4.570 | 4.650 | 4.650 | 27,952,400 |
| 2026-07-06 | 4.740 | 4.900 | 4.710 | 4.770 | 4.770 | 29,371,281 |
| 2026-07-03 | 4.800 | 4.980 | 4.670 | 4.790 | 4.790 | 36,361,639 |
| 2026-07-02 | 4.820 | 5.040 | 4.730 | 4.760 | 4.760 | 52,413,390 |
| 2026-07-01 | 4.440 | 4.820 | 4.370 | 4.820 | 4.820 | 33,005,219 |
| 2026-06-30 | 4.470 | 4.640 | 4.350 | 4.380 | 4.380 | 40,827,206 |
| 2026-06-29 | 4.330 | 4.580 | 4.210 | 4.460 | 4.460 | 45,137,523 |
| 2026-06-26 | 4.550 | 4.560 | 4.240 | 4.280 | 4.280 | 37,470,647 |
| 2026-06-25 | 4.790 | 4.920 | 4.510 | 4.540 | 4.540 | 53,926,824 |
| 2026-06-24 | 4.900 | 5.160 | 4.550 | 4.560 | 4.560 | 48,750,155 |
| 2026-06-23 | 5.000 | 5.080 | 4.790 | 4.790 | 4.790 | 57,009,987 |
| 2026-06-22 | 4.740 | 5.000 | 4.430 | 4.960 | 4.960 | 59,152,589 |
| 2026-06-18 | 5.160 | 5.160 | 4.650 | 4.680 | 4.680 | 61,375,128 |
| 2026-06-17 | 5.430 | 5.450 | 5.050 | 5.080 | 5.080 | 37,990,400 |
| 2026-06-16 | 5.890 | 5.910 | 5.390 | 5.480 | 5.480 | 33,464,269 |
| 2026-06-15 | 5.940 | 6.230 | 5.860 | 5.920 | 5.920 | 14,782,902 |
| 2026-06-12 | 5.900 | 6.000 | 5.670 | 6.000 | 6.000 | 23,058,200 |
| 2026-06-11 | 6.480 | 6.540 | 5.870 | 5.950 | 5.950 | 23,756,158 |
| 2026-06-10 | 6.650 | 6.670 | 6.470 | 6.520 | 6.520 | 8,007,700 |
| 2026-06-09 | 6.610 | 6.750 | 6.480 | 6.670 | 6.670 | 10,310,800 |
| 2026-06-08 | 6.910 | 7.050 | 6.580 | 6.610 | 6.610 | 15,967,133 |
| 2026-06-05 | 6.710 | 7.090 | 6.710 | 7.000 | 7.000 | 18,618,105 |
| 2026-06-04 | 6.770 | 6.940 | 6.650 | 6.670 | 6.670 | 11,497,294 |
| 2026-06-03 | 6.850 | 6.900 | 6.720 | 6.780 | 6.780 | 7,488,010 |
| 2026-06-02 | 7.180 | 7.200 | 6.800 | 6.910 | 6.910 | 13,232,705 |
| 2026-06-01 | 7.110 | 7.250 | 6.940 | 7.190 | 7.190 | 7,922,900 |
| 2026-05-29 | 7.370 | 7.420 | 7.120 | 7.150 | 7.150 | 13,192,600 |
| 2026-05-28 | 7.380 | 7.520 | 7.340 | 7.380 | 7.380 | 9,631,500 |
| 2026-05-27 | 7.840 | 7.910 | 7.380 | 7.450 | 7.450 | 19,743,600 |
| 2026-05-26 | 7.910 | 8.000 | 7.690 | 7.880 | 7.880 | 20,977,900 |
| 2026-05-25 | 7.660 | 8.000 | 7.650 | 7.910 | 7.910 | 26,959,437 |
| 2026-05-22 | 7.560 | 7.730 | 7.460 | 7.660 | 7.660 | 25,345,762 |
| 2026-05-21 | 7.650 | 7.850 | 7.500 | 7.570 | 7.570 | 25,797,869 |
| 2026-05-20 | 7.280 | 7.690 | 7.230 | 7.670 | 7.670 | 33,790,500 |
| 2026-05-19 | 7.280 | 7.350 | 7.170 | 7.280 | 7.280 | 8,916,400 |
| 2026-05-18 | 7.340 | 7.440 | 7.210 | 7.290 | 7.290 | 11,268,698 |
| 2026-05-15 | 7.240 | 7.380 | 7.190 | 7.280 | 7.280 | 14,900,146 |
| 2026-05-14 | 7.330 | 7.400 | 7.120 | 7.260 | 7.260 | 19,921,015 |
| 2026-05-13 | 7.210 | 7.610 | 7.200 | 7.380 | 7.380 | 19,373,963 |
| 2026-05-12 | 7.260 | 7.320 | 7.020 | 7.230 | 7.230 | 23,351,400 |
| 2026-05-11 | 7.240 | 7.430 | 7.210 | 7.290 | 7.290 | 14,928,393 |
| 2026-05-08 | 7.160 | 7.350 | 7.120 | 7.260 | 7.260 | 15,423,795 |
| 2026-05-07 | 7.210 | 7.220 | 7.060 | 7.090 | 7.090 | 12,832,048 |
| 2026-05-06 | 7.150 | 7.250 | 7.010 | 7.210 | 7.210 | 20,203,118 |
| 2026-04-30 | 6.580 | 7.280 | 6.550 | 7.080 | 7.080 | 45,723,751 |
| 2026-04-29 | 6.650 | 6.750 | 6.610 | 6.670 | 6.670 | 15,689,398 |
| 2026-04-28 | 6.630 | 6.730 | 6.590 | 6.660 | 6.660 | 12,121,833 |
| 2026-04-27 | 6.580 | 6.640 | 6.420 | 6.630 | 6.630 | 13,035,733 |
| 2026-04-24 | 6.670 | 6.680 | 6.550 | 6.600 | 6.600 | 12,381,700 |
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.