Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.030	9.300	8.780	8.870	8.870	31,258,383
2026-01-20	9.220	9.290	8.960	9.030	9.030	15,606,193
2026-01-19	9.170	9.290	9.110	9.220	9.220	5,453,400
2026-01-16	9.470	9.510	9.130	9.200	9.200	11,237,881
2026-01-15	9.740	9.740	9.430	9.480	9.480	9,573,192
2026-01-14	9.500	9.950	9.430	9.780	9.780	23,106,419
2026-01-13	9.720	9.740	9.510	9.520	9.520	8,519,400
2026-01-12	9.310	9.790	9.260	9.740	9.740	18,572,035
2026-01-09	9.250	9.310	9.180	9.310	9.310	6,273,132
2026-01-08	9.170	9.320	9.140	9.280	9.280	7,005,768
2026-01-07	9.220	9.250	9.130	9.170	9.170	4,621,000
2026-01-06	9.210	9.280	9.160	9.210	9.210	7,248,308
2026-01-05	8.970	9.170	8.940	9.160	9.160	7,306,680
2025-12-31	9.000	9.070	8.790	8.930	8.930	8,994,524
2025-12-30	9.090	9.130	9.000	9.020	9.020	6,546,316
2025-12-29	9.700	9.700	9.120	9.130	9.130	13,817,637
2025-12-26	9.760	9.790	9.680	9.730	9.730	3,740,461
2025-12-25	9.780	9.820	9.720	9.740	9.740	3,219,000
2025-12-24	9.690	9.830	9.640	9.780	9.780	3,904,800
2025-12-23	9.830	9.880	9.690	9.690	9.690	3,662,616
2025-12-22	9.910	9.950	9.800	9.830	9.830	3,755,300
2025-12-19	9.830	9.980	9.770	9.910	9.910	3,271,430
2025-12-18	9.720	9.860	9.680	9.800	9.800	2,602,033
2025-12-17	9.690	9.770	9.550	9.750	9.750	3,639,900
2025-12-16	9.780	9.800	9.650	9.650	9.650	3,690,000
2025-12-15	9.830	9.980	9.700	9.830	9.830	4,588,588
2025-12-12	10.000	10.020	9.740	9.850	9.850	9,078,197
2025-12-11	10.170	10.190	9.990	10.020	10.020	4,317,400
2025-12-10	10.090	10.240	9.990	10.160	10.160	4,982,094
2025-12-09	10.150	10.220	10.060	10.090	10.090	4,133,282
2025-12-08	10.240	10.290	10.160	10.210	10.210	6,310,979
2025-12-05	10.060	10.230	9.980	10.200	10.200	5,255,884
2025-12-04	10.280	10.290	9.980	10.060	10.060	7,646,794
2025-12-03	10.250	10.330	10.210	10.270	10.270	3,352,775
2025-12-02	10.370	10.370	10.230	10.260	10.260	3,122,600
2025-12-01	10.420	10.440	10.310	10.370	10.370	5,972,133
2025-11-28	10.360	10.460	10.210	10.420	10.420	6,114,900
2025-11-27	10.340	10.390	10.240	10.370	10.370	4,231,082
2025-11-26	10.230	10.420	10.230	10.310	10.310	5,618,707
2025-11-25	10.280	10.340	10.240	10.280	10.280	5,032,803
2025-11-24	10.190	10.280	10.140	10.230	10.230	5,143,989
2025-11-21	10.550	10.590	10.120	10.150	10.150	9,470,516
2025-11-20	10.820	10.840	10.500	10.590	10.590	8,615,875
2025-11-19	11.120	11.120	10.770	10.800	10.800	7,574,600
2025-11-18	11.220	11.270	11.040	11.080	11.080	6,542,500
2025-11-17	11.600	11.600	11.170	11.250	11.250	8,569,633
2025-11-14	11.550	11.730	11.540	11.550	11.550	8,910,082
2025-11-13	11.710	11.710	11.540	11.590	11.590	9,818,201
2025-11-12	11.630	11.900	11.580	11.700	11.700	11,653,679
2025-11-11	11.650	11.700	11.530	11.600	11.600	4,896,398
2025-11-10	11.530	11.670	11.460	11.610	11.610	6,259,551
2025-11-07	11.510	11.620	11.410	11.530	11.530	7,714,473
2025-11-06	11.500	11.500	11.370	11.450	11.450	4,636,022
2025-11-05	11.460	11.570	11.390	11.460	11.460	4,636,800
2025-11-04	11.500	11.670	11.410	11.500	11.500	8,962,479
2025-11-03	11.280	11.930	11.280	11.690	11.690	15,519,881
2025-10-31	11.230	11.440	11.230	11.300	11.300	7,638,835
2025-10-30	11.250	11.380	11.170	11.240	11.240	10,093,778
2025-10-29	11.510	11.560	10.980	11.250	11.250	15,119,672
2025-10-28	11.120	11.950	11.080	11.540	11.540	26,302,143

← NewerPage 4 of 21 · 1,219 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.