Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.650	13.810	13.500	13.740	13.591	3,027,940
2022-02-08	13.600	13.710	13.380	13.610	13.463	2,318,883
2022-02-07	13.450	13.800	13.450	13.560	13.413	1,239,514
2022-01-28	13.400	13.530	13.180	13.360	13.215	2,327,890
2022-01-27	13.490	13.750	13.150	13.280	13.136	3,357,700
2022-01-26	13.700	13.900	13.390	13.450	13.304	2,614,431
2022-01-25	13.670	13.940	13.540	13.680	13.532	4,654,100
2022-01-24	13.500	13.700	13.310	13.650	13.502	2,982,858
2022-01-21	13.790	13.790	13.190	13.430	13.285	3,997,641
2022-01-20	13.660	14.030	13.640	13.660	13.512	4,415,509
2022-01-19	14.120	14.120	13.590	13.670	13.522	4,853,086
2022-01-18	14.820	14.880	13.890	14.100	13.947	7,767,600
2022-01-17	15.200	15.290	14.780	14.820	14.659	4,842,000
2022-01-14	14.980	15.250	14.880	15.200	15.035	5,662,445
2022-01-13	15.190	15.320	14.890	14.930	14.768	3,944,200
2022-01-12	15.380	15.500	15.050	15.190	15.025	3,972,758
2022-01-11	15.600	15.770	15.260	15.350	15.184	9,669,900
2022-01-10	14.980	15.370	14.800	15.170	15.006	4,935,104
2022-01-07	14.940	15.300	14.800	14.970	14.808	6,539,751
2022-01-06	14.830	14.980	14.700	14.940	14.778	5,239,300
2022-01-05	15.630	15.630	14.750	14.850	14.689	8,534,745
2022-01-04	15.330	15.800	15.280	15.600	15.431	10,716,000
2021-12-31	14.960	15.350	14.950	15.300	15.134	8,850,758
2021-12-30	15.150	15.150	14.810	14.980	14.818	3,134,704
2021-12-29	14.810	15.050	14.690	14.950	14.788	2,924,725
2021-12-28	14.890	14.910	14.630	14.780	14.620	2,383,300
2021-12-27	14.920	15.030	14.720	14.890	14.729	3,005,613
2021-12-24	14.800	15.150	14.700	14.900	14.739	4,056,217
2021-12-23	14.950	14.950	14.700	14.770	14.610	1,143,700
2021-12-22	14.970	15.030	14.630	14.980	14.818	2,480,200
2021-12-21	15.230	15.250	14.940	14.950	14.788	1,327,900
2021-12-20	15.150	15.340	15.110	15.130	14.966	2,677,900
2021-12-17	15.110	15.180	15.000	15.130	14.966	1,609,700
2021-12-16	15.010	15.300	14.980	15.130	14.966	1,359,245
2021-12-15	15.080	15.230	14.860	14.990	14.828	1,062,278
2021-12-14	15.050	15.210	14.880	15.110	14.946	1,456,410
2021-12-13	15.380	15.410	15.120	15.200	15.035	928,900
2021-12-10	15.310	15.420	15.000	15.420	15.253	1,841,347
2021-12-09	15.500	15.500	15.180	15.300	15.134	1,411,007
2021-12-08	15.550	15.560	15.320	15.430	15.263	1,919,418
2021-12-07	15.810	15.810	15.360	15.510	15.342	2,943,116
2021-12-06	14.930	15.600	14.800	15.600	15.431	3,571,706
2021-12-03	14.820	14.950	14.740	14.820	14.659	1,526,750
2021-12-02	15.020	15.030	14.740	14.890	14.729	1,145,199
2021-12-01	15.000	15.080	14.840	15.020	14.857	1,668,000
2021-11-30	15.170	15.230	14.800	14.950	14.788	1,793,900
2021-11-29	15.170	15.300	15.110	15.160	14.996	1,293,011
2021-11-26	15.300	15.400	15.030	15.150	14.986	2,404,739
2021-11-25	15.300	15.460	15.240	15.320	15.154	1,238,300
2021-11-24	15.370	15.500	15.130	15.310	15.144	1,403,600
2021-11-23	15.400	15.540	15.300	15.370	15.203	1,373,800
2021-11-22	15.480	15.580	15.310	15.440	15.273	1,766,449
2021-11-19	15.310	15.520	15.290	15.470	15.302	2,576,169
2021-11-18	15.240	15.410	15.230	15.310	15.144	1,485,976
2021-11-17	15.330	15.480	15.180	15.250	15.085	1,840,200
2021-11-16	15.550	15.620	15.330	15.360	15.194	1,228,506
2021-11-15	15.630	15.750	15.500	15.550	15.382	1,511,159
2021-11-12	15.670	15.760	15.560	15.660	15.490	1,669,900
2021-11-11	15.700	15.850	15.590	15.700	15.530	2,186,583
2021-11-10	15.750	15.770	15.610	15.730	15.560	1,551,500

← NewerPage 20 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.