Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.390	12.890	12.350	12.460	12.460	45,230,132
2025-07-24	11.330	12.400	11.330	11.990	11.990	40,325,279
2025-07-23	11.280	11.370	11.230	11.270	11.270	4,427,100
2025-07-22	11.300	11.340	11.190	11.280	11.280	4,679,524
2025-07-21	11.300	11.350	11.190	11.290	11.290	3,819,000
2025-07-18	11.290	11.340	11.150	11.280	11.280	4,916,700
2025-07-17	11.110	11.340	11.110	11.300	11.300	6,077,800
2025-07-16	11.160	11.200	11.040	11.130	11.130	4,695,251
2025-07-15	11.500	11.500	10.920	11.160	11.160	14,361,342
2025-07-14	11.670	11.820	11.660	11.730	11.730	5,020,100
2025-07-11	11.720	11.880	11.670	11.710	11.710	8,057,800
2025-07-10	11.840	11.850	11.670	11.720	11.720	5,673,000
2025-07-09	11.780	11.880	11.750	11.780	11.780	4,739,300
2025-07-08	11.690	11.870	11.680	11.810	11.810	7,016,834
2025-07-07	11.900	11.990	11.620	11.750	11.750	9,274,000
2025-07-04	12.400	12.420	11.810	11.930	11.930	14,192,904
2025-07-03	11.770	12.700	11.740	12.420	12.420	24,422,596
2025-07-02	11.710	11.840	11.660	11.780	11.780	4,972,464
2025-07-01	11.740	11.830	11.600	11.790	11.790	6,178,700
2025-06-30	11.990	12.030	11.590	11.750	11.750	8,886,684
2025-06-27	11.900	12.100	11.800	11.870	11.870	7,847,302
2025-06-26	11.930	12.070	11.830	11.930	11.930	5,796,101
2025-06-25	11.850	12.170	11.650	11.960	11.960	11,432,320
2025-06-24	11.620	12.200	11.600	11.760	11.760	13,416,232
2025-06-23	11.250	11.410	11.210	11.280	11.280	3,779,500
2025-06-20	11.080	11.340	11.070	11.240	11.240	4,416,758
2025-06-19	11.220	11.260	11.050	11.080	11.080	5,090,900
2025-06-18	11.420	11.430	11.140	11.220	11.220	5,917,973
2025-06-17	11.520	11.650	11.330	11.460	11.460	6,753,595
2025-06-16	11.780	11.830	11.440	11.460	11.460	8,863,900
2025-06-13	11.950	12.350	11.720	11.790	11.790	15,291,566
2025-06-12	11.380	12.200	11.380	11.900	11.900	19,231,431
2025-06-11	11.470	11.640	11.390	11.410	11.410	3,868,300
2025-06-10	11.560	11.620	11.400	11.470	11.470	4,380,300
2025-06-09	11.290	11.590	11.260	11.570	11.570	7,188,302
2025-06-06	11.450	11.500	11.200	11.250	11.250	4,905,800
2025-06-05	11.500	11.630	11.380	11.430	11.430	4,843,007
2025-06-04	11.530	11.570	11.390	11.500	11.500	5,084,380
2025-06-03	11.300	11.630	11.300	11.530	11.530	6,184,750
2025-05-30	11.360	11.510	11.300	11.490	11.490	4,873,680
2025-05-29	11.500	11.500	11.270	11.390	11.390	5,902,305
2025-05-28	11.200	11.350	11.170	11.310	11.310	3,362,900
2025-05-27	11.230	11.350	11.170	11.220	11.220	3,395,700
2025-05-26	11.250	11.330	11.160	11.190	11.190	2,748,302
2025-05-23	11.420	11.450	11.240	11.270	11.270	3,260,800
2025-05-22	11.390	11.470	11.230	11.410	11.410	4,262,200
2025-05-21	11.450	11.500	11.300	11.390	11.390	5,404,556
2025-05-20	11.370	11.520	11.330	11.490	11.490	5,762,801
2025-05-19	11.280	11.360	11.220	11.340	11.340	3,862,056
2025-05-16	11.200	11.450	11.180	11.280	11.280	5,215,000
2025-05-15	11.240	11.290	11.110	11.200	11.200	4,120,833
2025-05-14	11.150	11.260	11.050	11.200	11.200	3,818,171
2025-05-13	11.230	11.230	11.090	11.200	11.200	2,967,800
2025-05-12	11.250	11.250	11.040	11.170	11.170	4,352,878
2025-05-09	11.010	11.270	10.950	11.220	11.220	6,439,278
2025-05-08	10.850	11.120	10.850	10.980	10.980	4,507,700
2025-05-07	11.120	11.120	10.830	10.900	10.900	3,693,600
2025-05-06	10.720	11.040	10.660	11.010	11.010	6,720,183
2025-04-30	10.330	10.730	10.260	10.720	10.720	6,532,700
2025-04-29	10.580	10.670	10.550	10.550	10.550	2,130,567

← NewerPage 6 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.