Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.800	11.880	11.080	11.130	11.130	21,564,200
2025-10-24	11.860	11.940	11.720	11.870	11.870	6,969,200
2025-10-23	11.800	11.890	11.660	11.810	11.810	5,369,492
2025-10-22	11.760	11.940	11.710	11.840	11.840	7,966,000
2025-10-21	11.730	11.850	11.700	11.720	11.720	5,366,800
2025-10-20	11.770	11.920	11.630	11.710	11.710	9,259,700
2025-10-17	12.030	12.130	11.710	11.770	11.770	11,960,700
2025-10-16	12.110	12.140	11.890	12.040	12.040	11,339,244
2025-10-15	11.950	12.120	11.820	12.080	12.080	12,196,765
2025-10-14	11.950	12.250	11.820	11.900	11.900	13,269,700
2025-10-13	11.850	12.060	11.790	11.860	11.860	10,467,500
2025-10-10	11.600	12.300	11.590	12.050	12.050	22,660,660
2025-10-09	11.200	11.800	11.130	11.600	11.600	13,510,168
2025-09-30	11.140	11.220	11.090	11.100	11.100	5,107,700
2025-09-29	11.180	11.280	10.960	11.220	11.220	6,133,043
2025-09-26	11.140	11.300	11.030	11.160	11.160	5,587,918
2025-09-25	11.180	11.320	10.940	11.150	11.150	8,619,900
2025-09-24	11.000	11.350	10.920	11.200	11.200	6,372,480
2025-09-23	11.520	11.520	10.870	11.050	11.050	9,932,730
2025-09-22	11.570	11.700	11.270	11.510	11.510	6,510,800
2025-09-19	11.720	11.780	11.500	11.610	11.610	7,428,818
2025-09-18	12.150	12.190	11.620	11.710	11.710	8,965,731
2025-09-17	12.350	12.420	12.090	12.150	12.150	8,468,011
2025-09-16	12.290	12.400	12.110	12.350	12.350	6,865,250
2025-09-15	12.220	12.380	11.890	12.300	12.300	10,136,130
2025-09-12	12.130	12.410	11.990	12.210	12.210	12,270,200
2025-09-11	11.740	12.200	11.460	12.080	12.080	9,922,670
2025-09-10	11.700	11.790	11.580	11.660	11.660	3,601,600
2025-09-09	11.800	11.940	11.660	11.660	11.660	4,762,200
2025-09-08	11.820	11.910	11.590	11.850	11.850	6,303,800
2025-09-05	11.760	11.850	11.570	11.840	11.840	6,713,717
2025-09-04	11.700	11.910	11.510	11.690	11.690	6,504,925
2025-09-03	11.700	11.830	11.450	11.650	11.650	8,388,451
2025-09-02	12.140	12.170	11.600	11.640	11.640	11,849,953
2025-09-01	12.110	12.280	12.050	12.130	12.130	7,112,822
2025-08-29	12.020	12.270	11.990	12.120	12.120	6,360,860
2025-08-28	12.290	12.340	11.740	12.030	12.030	14,461,890
2025-08-27	12.670	13.070	12.290	12.350	12.350	15,549,460
2025-08-26	12.700	12.960	12.610	12.670	12.670	9,289,600
2025-08-25	12.630	12.820	12.570	12.690	12.690	9,251,581
2025-08-22	12.620	12.700	12.340	12.630	12.630	12,430,027
2025-08-21	12.730	12.770	12.550	12.670	12.670	10,287,600
2025-08-20	12.040	12.980	12.010	12.730	12.730	24,283,500
2025-08-19	12.600	12.790	12.400	12.440	12.440	11,381,000
2025-08-18	12.490	12.700	12.380	12.520	12.520	10,258,000
2025-08-15	12.300	12.610	12.250	12.500	12.500	9,518,178
2025-08-14	12.610	12.770	12.270	12.280	12.280	12,704,067
2025-08-13	12.790	12.790	12.550	12.650	12.650	11,539,110
2025-08-12	12.810	13.250	12.570	12.810	12.810	13,253,953
2025-08-11	12.390	13.030	12.360	12.970	12.970	19,644,453
2025-08-08	12.320	12.930	12.320	12.350	12.350	13,832,700
2025-08-07	12.880	12.880	12.380	12.410	12.410	18,002,500
2025-08-06	12.590	13.480	12.580	12.920	12.920	32,840,953
2025-08-05	12.750	12.850	12.540	12.600	12.600	11,817,300
2025-08-04	13.180	13.190	12.570	12.820	12.820	19,780,257
2025-08-01	13.400	13.460	12.980	13.150	13.150	38,750,009
2025-07-31	12.480	13.430	12.480	13.020	13.020	33,565,927
2025-07-30	12.350	13.110	12.230	12.510	12.510	26,792,000
2025-07-29	12.740	12.800	12.290	12.400	12.400	18,266,439
2025-07-28	12.460	12.840	12.220	12.680	12.680	28,714,632

← NewerPage 5 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.