Heilongjiang ZBD Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.350	11.540	11.200	11.350	11.350	8,217,962
2024-10-29	12.150	12.250	11.500	11.560	11.560	9,691,818
2024-10-28	12.050	12.160	11.980	12.150	12.150	5,929,840
2024-10-25	11.800	12.000	11.800	11.980	11.980	3,816,400
2024-10-24	11.800	11.980	11.770	11.830	11.830	3,769,300
2024-10-23	11.900	11.970	11.790	11.870	11.870	5,215,700
2024-10-22	11.690	11.970	11.600	11.900	11.900	5,963,200
2024-10-21	11.520	11.970	11.310	11.720	11.720	8,599,243
2024-10-18	11.180	11.740	11.120	11.520	11.520	6,630,213
2024-10-17	11.490	11.550	11.160	11.180	11.180	4,305,700
2024-10-16	11.350	11.600	11.310	11.420	11.420	3,504,543
2024-10-15	11.680	11.750	11.380	11.380	11.380	4,767,121
2024-10-14	11.460	11.750	11.280	11.680	11.680	5,487,961
2024-10-11	11.900	12.000	11.340	11.430	11.430	5,832,494
2024-10-10	11.920	12.390	11.810	11.850	11.850	8,513,100
2024-10-09	12.870	12.870	11.840	11.840	11.840	14,336,294
2024-10-08	13.630	13.630	12.500	13.100	13.100	12,595,197
2024-09-30	11.680	12.390	11.680	12.390	12.390	11,582,808
2024-09-27	10.960	11.330	10.900	11.260	11.260	4,090,431
2024-09-26	10.350	10.850	10.340	10.820	10.820	5,096,031
2024-09-25	10.310	10.660	10.290	10.420	10.420	5,110,747
2024-09-24	9.970	10.260	9.900	10.240	10.240	5,004,722
2024-09-23	10.030	10.120	9.900	9.910	9.910	2,353,800
2024-09-20	10.120	10.220	9.970	10.020	10.020	2,405,800
2024-09-19	9.990	10.250	9.930	10.170	10.170	2,972,859
2024-09-18	10.060	10.080	9.810	9.930	9.930	2,118,281
2024-09-13	10.230	10.230	10.040	10.050	10.050	1,676,556
2024-09-12	10.300	10.410	10.130	10.130	10.130	2,591,969
2024-09-11	10.280	10.320	10.200	10.300	10.300	2,105,871
2024-09-10	10.460	10.490	10.130	10.290	10.290	2,556,105
2024-09-09	10.510	10.570	10.410	10.450	10.450	2,330,797
2024-09-06	10.760	10.810	10.460	10.510	10.510	2,636,400
2024-09-05	10.840	10.880	10.710	10.790	10.790	3,048,353
2024-09-04	10.900	11.010	10.700	10.720	10.720	3,148,521
2024-09-03	11.030	11.110	10.820	10.920	10.920	2,308,881
2024-09-02	11.080	11.180	10.860	10.860	10.860	2,995,347
2024-08-30	11.120	11.290	11.000	11.100	11.100	3,102,277
2024-08-29	10.840	11.090	10.800	11.060	11.060	2,465,932
2024-08-28	10.850	11.050	10.810	10.910	10.910	2,699,000
2024-08-27	11.000	11.130	10.870	10.920	10.920	3,962,200
2024-08-26	10.730	10.840	10.640	10.780	10.780	1,730,740
2024-08-23	10.940	10.940	10.630	10.740	10.740	1,723,600
2024-08-22	10.840	10.930	10.730	10.780	10.780	1,531,900
2024-08-21	10.940	10.970	10.800	10.830	10.830	1,391,611
2024-08-20	11.070	11.150	10.790	10.890	10.890	2,472,176
2024-08-19	11.180	11.240	11.050	11.070	11.070	1,729,603
2024-08-16	11.060	11.230	11.010	11.080	11.080	2,242,251
2024-08-15	11.240	11.280	11.040	11.130	11.130	2,435,472
2024-08-14	11.250	11.310	11.000	11.110	11.110	2,615,518
2024-08-13	11.350	11.350	11.180	11.320	11.320	1,900,124
2024-08-12	11.030	11.420	11.030	11.300	11.300	3,426,798
2024-08-09	11.470	11.470	11.110	11.120	11.120	2,933,498
2024-08-08	11.180	11.440	11.120	11.300	11.300	3,400,437
2024-08-07	11.280	11.290	11.080	11.200	11.200	1,979,400
2024-08-06	10.940	11.240	10.940	11.240	11.240	2,862,698
2024-08-05	11.120	11.310	10.930	10.950	10.950	3,084,000
2024-08-02	11.020	11.300	10.940	11.100	11.100	3,230,500
2024-08-01	11.030	11.180	10.900	10.970	10.970	2,494,158
2024-07-31	10.420	11.000	10.370	11.000	11.000	4,532,438
2024-07-30	10.420	10.480	10.300	10.420	10.420	2,057,900

← NewerPage 9 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.