Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,218 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.