Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.750	10.750	10.550	10.610	10.610	2,658,100
2025-04-25	10.870	10.920	10.710	10.730	10.730	3,090,999
2025-04-24	10.790	10.960	10.740	10.890	10.890	4,555,600
2025-04-23	10.910	11.000	10.800	10.800	10.800	3,734,283
2025-04-22	10.680	11.030	10.610	10.910	10.910	8,187,400
2025-04-21	10.620	10.690	10.540	10.680	10.680	3,820,864
2025-04-18	10.510	10.680	10.400	10.680	10.680	4,436,964
2025-04-17	10.360	10.550	10.360	10.510	10.510	2,637,064
2025-04-16	10.570	10.570	10.330	10.470	10.470	3,664,685
2025-04-15	10.570	10.680	10.530	10.600	10.600	3,178,288
2025-04-14	10.550	10.690	10.520	10.620	10.620	5,532,623
2025-04-11	10.430	10.560	10.420	10.520	10.520	3,515,800
2025-04-10	10.450	10.570	10.410	10.550	10.550	6,467,800
2025-04-09	10.220	10.390	9.900	10.360	10.360	6,552,400
2025-04-08	10.160	10.500	10.160	10.350	10.350	7,270,321
2025-04-07	11.050	11.050	10.160	10.160	10.160	11,294,600
2025-04-03	11.200	11.340	11.180	11.290	11.290	3,912,788
2025-04-02	11.350	11.400	11.200	11.230	11.230	4,452,151
2025-04-01	10.950	11.330	10.910	11.310	11.310	10,707,397
2025-03-31	11.080	11.150	10.890	10.920	10.920	5,648,200
2025-03-28	11.270	11.340	11.130	11.140	11.140	4,870,897
2025-03-27	11.120	11.250	11.030	11.250	11.250	4,954,400
2025-03-26	11.160	11.250	11.120	11.170	11.170	4,497,700
2025-03-25	11.220	11.270	11.090	11.230	11.230	4,201,300
2025-03-24	11.090	11.350	11.050	11.210	11.210	8,153,500
2025-03-21	11.550	11.560	11.140	11.180	11.180	11,559,429
2025-03-20	11.150	11.160	11.070	11.140	11.140	3,462,445
2025-03-19	11.190	11.220	11.100	11.150	11.150	5,278,900
2025-03-18	11.120	11.250	11.090	11.190	11.190	8,152,129
2025-03-17	11.150	11.190	11.100	11.110	11.110	4,199,800
2025-03-14	10.950	11.150	10.930	11.150	11.150	5,354,600
2025-03-13	11.000	11.030	10.880	10.970	10.970	3,266,500
2025-03-12	11.040	11.090	10.960	11.020	11.020	5,167,000
2025-03-11	10.980	11.200	10.880	11.060	11.060	6,222,100
2025-03-10	10.950	11.050	10.920	11.020	11.020	4,192,700
2025-03-07	10.880	10.980	10.860	10.910	10.910	2,697,828
2025-03-06	10.950	10.960	10.850	10.940	10.940	3,889,046
2025-03-05	10.980	10.980	10.800	10.880	10.880	3,075,900
2025-03-04	10.850	11.050	10.830	10.950	10.950	3,326,807
2025-03-03	10.840	10.980	10.820	10.870	10.870	3,096,740
2025-02-28	10.990	11.040	10.790	10.840	10.840	4,135,900
2025-02-27	10.910	11.050	10.880	11.010	11.010	5,071,027
2025-02-26	10.810	10.920	10.760	10.910	10.910	4,460,400
2025-02-25	10.850	10.870	10.740	10.780	10.780	3,259,100
2025-02-24	10.910	10.950	10.850	10.900	10.900	3,685,751
2025-02-21	10.880	10.960	10.770	10.930	10.930	4,259,514
2025-02-20	10.810	10.950	10.770	10.890	10.890	4,083,911
2025-02-19	10.760	10.860	10.720	10.810	10.810	3,896,500
2025-02-18	10.960	10.970	10.710	10.750	10.750	5,527,600
2025-02-17	11.190	11.210	10.930	10.960	10.960	7,295,300
2025-02-14	10.940	11.120	10.940	11.120	11.120	4,778,000
2025-02-13	11.040	11.070	10.930	10.960	10.960	3,985,779
2025-02-12	11.050	11.090	10.950	11.030	11.030	3,668,040
2025-02-11	11.210	11.220	10.980	11.040	11.040	4,465,500
2025-02-10	11.180	11.260	11.120	11.180	11.180	5,060,079
2025-02-07	11.140	11.280	11.070	11.140	11.140	5,170,900
2025-02-06	11.000	11.120	10.940	11.120	11.120	3,416,100
2025-02-05	11.000	11.080	10.920	11.000	11.000	3,117,900
2025-01-27	10.930	11.060	10.910	10.950	10.950	2,766,500
2025-01-24	10.780	10.950	10.780	10.910	10.910	3,532,100

← NewerPage 7 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.