Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.980	11.140	10.850	10.860	10.860	4,507,031
2025-01-22	11.200	11.350	10.880	10.920	10.920	5,671,776
2025-01-21	11.180	11.360	11.000	11.250	11.250	5,604,400
2025-01-20	11.090	11.350	11.090	11.160	11.160	5,022,097
2025-01-17	11.050	11.130	11.010	11.090	11.090	4,160,776
2025-01-16	10.960	11.190	10.930	11.100	11.100	5,367,321
2025-01-15	11.050	11.090	10.920	11.010	11.010	3,857,100
2025-01-14	10.720	11.080	10.660	11.050	11.050	5,643,072
2025-01-13	10.510	10.750	10.500	10.700	10.700	3,482,600
2025-01-10	10.980	11.030	10.650	10.660	10.660	4,768,896
2025-01-09	11.090	11.120	10.920	10.980	10.980	3,734,800
2025-01-08	11.250	11.330	10.900	11.090	11.090	5,910,300
2025-01-07	11.670	11.670	11.120	11.250	11.250	7,803,120
2025-01-06	11.450	11.690	11.410	11.670	11.670	7,309,376
2025-01-03	11.480	11.640	11.330	11.390	11.390	6,332,100
2025-01-02	11.630	11.810	11.360	11.470	11.470	8,707,745
2024-12-31	12.080	12.080	11.570	11.600	11.600	11,449,443
2024-12-30	12.090	12.140	11.930	12.080	12.080	7,173,100
2024-12-27	12.020	12.230	11.950	12.090	12.090	12,124,123
2024-12-26	11.960	12.080	11.800	12.060	12.060	8,083,900
2024-12-25	12.250	12.280	11.870	11.970	11.970	9,296,148
2024-12-24	11.860	12.160	11.810	12.100	12.100	10,446,481
2024-12-23	12.070	12.170	11.690	11.810	11.810	11,321,600
2024-12-20	12.240	12.350	11.980	12.030	12.030	11,547,800
2024-12-19	11.700	12.680	11.520	12.240	12.240	18,380,285
2024-12-18	11.690	11.880	11.690	11.770	11.770	4,027,000
2024-12-17	12.050	12.050	11.680	11.740	11.740	9,183,323
2024-12-16	11.960	12.130	11.880	11.950	11.950	8,290,418
2024-12-13	12.150	12.220	11.950	11.960	11.960	13,816,700
2024-12-12	12.010	12.230	11.920	12.180	12.180	10,203,010
2024-12-11	11.880	12.140	11.860	12.000	12.000	8,296,100
2024-12-10	12.100	12.150	11.870	11.910	11.910	10,672,800
2024-12-09	11.990	12.110	11.850	11.870	11.870	6,519,800
2024-12-06	11.870	12.090	11.810	11.990	11.990	7,564,700
2024-12-05	11.840	11.950	11.680	11.860	11.860	6,075,600
2024-12-04	12.200	12.200	11.790	11.850	11.850	7,030,383
2024-12-03	12.120	12.330	12.040	12.210	12.210	8,019,664
2024-12-02	12.120	12.210	12.000	12.140	12.140	8,333,083
2024-11-29	11.890	12.260	11.850	12.120	12.120	8,422,415
2024-11-28	11.950	12.180	11.840	11.900	11.900	8,635,133
2024-11-27	11.550	11.990	11.370	11.930	11.930	7,084,078
2024-11-26	11.570	11.840	11.520	11.620	11.620	5,316,800
2024-11-25	11.370	11.620	11.340	11.590	11.590	4,953,772
2024-11-22	11.920	11.940	11.360	11.360	11.360	7,132,200
2024-11-21	11.990	12.050	11.810	11.920	11.920	5,592,289
2024-11-20	11.920	12.070	11.680	12.030	12.030	6,478,928
2024-11-19	11.670	11.870	11.650	11.870	11.870	3,673,609
2024-11-18	11.730	11.970	11.600	11.680	11.680	5,983,000
2024-11-15	11.810	12.040	11.710	11.750	11.750	5,386,237
2024-11-14	12.070	12.150	11.820	11.870	11.870	7,524,885
2024-11-13	12.060	12.230	11.870	12.140	12.140	9,545,900
2024-11-12	12.180	12.400	12.030	12.140	12.140	12,471,627
2024-11-11	12.090	12.180	11.880	12.140	12.140	11,453,606
2024-11-08	12.190	12.360	11.970	12.120	12.120	15,688,997
2024-11-07	11.670	12.140	11.640	12.130	12.130	9,643,954
2024-11-06	11.800	11.920	11.650	11.720	11.720	8,273,900
2024-11-05	11.640	11.840	11.540	11.780	11.780	7,378,101
2024-11-04	11.480	11.660	11.450	11.620	11.620	7,329,098
2024-11-01	11.400	11.530	11.180	11.400	11.400	8,044,200
2024-10-31	11.340	11.420	11.170	11.360	11.360	6,923,844

← NewerPage 8 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.