Heilongjiang ZBD Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.010 | 5.030 | 4.790 | 4.800 | 4.800 | 15,108,423 |
| 2026-10-21 | 5.040 | 5.120 | 4.980 | 5.010 | 5.010 | 16,137,400 |
| 2026-10-20 | 5.020 | 5.060 | 4.950 | 5.010 | 5.010 | 13,646,900 |
| 2026-10-19 | 4.990 | 5.090 | 4.920 | 5.010 | 5.010 | 16,621,099 |
| 2026-10-16 | 5.170 | 5.300 | 5.000 | 5.040 | 5.040 | 25,286,277 |
| 2026-10-15 | 5.130 | 5.280 | 5.080 | 5.140 | 5.140 | 20,283,200 |
| 2026-10-14 | 5.220 | 5.260 | 5.140 | 5.210 | 5.210 | 14,853,471 |
| 2026-10-13 | 5.200 | 5.300 | 5.030 | 5.250 | 5.250 | 23,784,571 |
| 2026-10-12 | 5.410 | 5.490 | 5.210 | 5.240 | 5.240 | 29,198,094 |
| 2026-10-09 | 5.290 | 5.590 | 5.130 | 5.400 | 5.400 | 48,715,169 |
| 2026-10-08 | 5.470 | 5.730 | 5.180 | 5.260 | 5.260 | 47,115,547 |
| 2026-09-30 | 5.200 | 5.300 | 5.160 | 5.260 | 5.260 | 16,125,078 |
| 2026-09-29 | 5.150 | 5.280 | 5.100 | 5.200 | 5.200 | 14,123,590 |
| 2026-09-28 | 5.170 | 5.230 | 5.070 | 5.160 | 5.160 | 16,710,524 |
| 2026-09-24 | 5.290 | 5.540 | 5.150 | 5.170 | 5.170 | 22,819,721 |
| 2026-09-23 | 5.500 | 5.510 | 5.300 | 5.310 | 5.310 | 18,104,985 |
| 2026-09-22 | 5.550 | 5.620 | 5.460 | 5.510 | 5.510 | 25,106,054 |
| 2026-09-21 | 5.310 | 5.580 | 5.310 | 5.560 | 5.560 | 30,474,649 |
| 2026-09-18 | 5.310 | 5.450 | 5.270 | 5.300 | 5.300 | 18,920,606 |
| 2026-09-17 | 5.280 | 5.360 | 5.240 | 5.310 | 5.310 | 12,875,066 |
| 2026-09-16 | 5.150 | 5.290 | 5.130 | 5.260 | 5.260 | 13,176,098 |
| 2026-09-15 | 5.330 | 5.410 | 5.190 | 5.200 | 5.200 | 13,754,884 |
| 2026-09-14 | 5.250 | 5.380 | 5.190 | 5.370 | 5.370 | 17,811,016 |
| 2026-09-11 | 5.350 | 5.360 | 5.150 | 5.240 | 5.240 | 19,517,899 |
| 2026-09-10 | 5.560 | 5.560 | 5.340 | 5.350 | 5.350 | 18,985,698 |
| 2026-09-09 | 5.650 | 5.680 | 5.520 | 5.540 | 5.540 | 19,066,435 |
| 2026-09-08 | 5.590 | 5.700 | 5.520 | 5.690 | 5.690 | 21,441,399 |
| 2026-09-07 | 5.500 | 5.630 | 5.500 | 5.580 | 5.580 | 21,572,418 |
| 2026-09-04 | 5.630 | 5.670 | 5.500 | 5.520 | 5.520 | 20,549,117 |
| 2026-09-03 | 5.670 | 5.720 | 5.540 | 5.600 | 5.600 | 19,523,200 |
| 2026-09-02 | 5.700 | 5.730 | 5.610 | 5.690 | 5.690 | 24,401,565 |
| 2026-09-01 | 5.680 | 5.780 | 5.580 | 5.730 | 5.730 | 28,646,908 |
| 2026-08-31 | 5.710 | 5.770 | 5.580 | 5.670 | 5.670 | 31,315,478 |
| 2026-08-28 | 5.860 | 5.990 | 5.720 | 5.820 | 5.820 | 34,478,804 |
| 2026-08-27 | 5.630 | 5.990 | 5.620 | 5.860 | 5.860 | 48,779,902 |
| 2026-08-26 | 5.500 | 5.950 | 5.500 | 5.670 | 5.670 | 46,947,170 |
| 2026-08-25 | 5.310 | 5.650 | 5.220 | 5.610 | 5.610 | 44,166,600 |
| 2026-08-24 | 5.650 | 5.670 | 5.250 | 5.320 | 5.320 | 41,863,135 |
| 2026-08-21 | 6.000 | 6.020 | 5.630 | 5.640 | 5.640 | 61,219,796 |
| 2026-08-20 | 6.030 | 6.420 | 5.900 | 6.210 | 6.210 | 82,659,640 |
| 2026-08-19 | 6.180 | 6.340 | 5.710 | 5.840 | 5.840 | 51,604,082 |
| 2026-08-18 | 6.500 | 6.600 | 6.230 | 6.240 | 6.240 | 56,107,901 |
| 2026-08-17 | 6.560 | 6.640 | 6.120 | 6.620 | 6.620 | 69,525,807 |
| 2026-08-14 | 6.810 | 6.950 | 6.520 | 6.620 | 6.620 | 69,553,828 |
| 2026-08-13 | 6.750 | 7.200 | 6.650 | 7.010 | 7.010 | 102,211,211 |
| 2026-08-12 | 6.820 | 7.230 | 6.720 | 6.880 | 6.880 | 81,110,400 |
| 2026-08-11 | 6.910 | 7.080 | 6.810 | 6.920 | 6.920 | 82,670,114 |
| 2026-08-10 | 7.080 | 7.400 | 7.000 | 7.060 | 7.060 | 145,364,730 |
| 2026-08-07 | 6.320 | 7.080 | 6.280 | 7.080 | 7.080 | 132,417,338 |
| 2026-08-06 | 6.590 | 6.770 | 6.300 | 6.440 | 6.440 | 87,047,164 |
| 2026-08-05 | 6.810 | 6.820 | 6.510 | 6.600 | 6.600 | 88,644,384 |
| 2026-08-04 | 6.120 | 6.670 | 6.110 | 6.670 | 6.670 | 67,256,918 |
| 2026-08-03 | 6.170 | 6.250 | 6.010 | 6.060 | 6.060 | 45,999,465 |
| 2026-07-31 | 5.760 | 6.250 | 5.760 | 6.170 | 6.170 | 75,686,592 |
| 2026-07-30 | 6.450 | 6.720 | 6.010 | 6.070 | 6.070 | 95,812,232 |
| 2026-07-29 | 6.680 | 6.950 | 6.200 | 6.380 | 6.380 | 125,392,568 |
| 2026-07-28 | 6.330 | 7.080 | 6.330 | 6.880 | 6.880 | 167,266,892 |
| 2026-07-27 | 5.490 | 6.440 | 5.420 | 6.440 | 6.440 | 95,801,147 |
| 2026-07-24 | 6.600 | 6.700 | 5.850 | 5.850 | 5.850 | 102,146,257 |
| 2026-07-23 | 5.720 | 6.500 | 5.580 | 6.500 | 6.500 | 107,643,927 |
Page 1 of 3 · 121 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.