Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.180	1.180	1.150	1.180	1.039	489,000
2023-08-16	1.190	1.200	1.170	1.180	1.039	469,000
2023-08-15	1.180	1.190	1.160	1.190	1.048	481,000
2023-08-14	1.130	1.180	1.120	1.170	1.030	733,000
2023-08-11	1.130	1.180	1.130	1.140	1.004	493,000
2023-08-10	1.100	1.150	1.100	1.140	1.004	454,000
2023-08-09	1.100	1.150	1.100	1.140	1.004	445,000
2023-08-08	1.160	1.160	1.110	1.120	0.986	621,000
2023-08-07	1.180	1.200	1.150	1.160	1.021	494,000
2023-08-04	1.170	1.170	1.130	1.170	1.030	516,000
2023-08-03	1.150	1.160	1.130	1.150	1.012	516,000
2023-08-02	1.190	1.200	1.170	1.180	1.039	380,000
2023-08-01	1.200	1.200	1.140	1.190	1.048	437,000
2023-07-31	1.190	1.220	1.180	1.200	1.056	450,000
2023-07-28	1.190	1.190	1.160	1.180	1.039	511,000
2023-07-27	1.180	1.200	1.140	1.200	1.056	550,000
2023-07-26	1.140	1.180	1.140	1.180	1.039	524,000
2023-07-25	1.180	1.180	1.140	1.140	1.004	486,000
2023-07-24	1.210	1.210	1.130	1.140	1.004	628,000
2023-07-21	1.220	1.240	1.180	1.210	1.065	627,000
2023-07-20	1.360	1.370	1.170	1.220	1.074	1,306,000
2023-07-19	1.150	1.210	1.150	1.190	1.048	529,000
2023-07-18	1.150	1.200	1.140	1.200	1.056	421,000
2023-07-14	1.200	1.250	1.140	1.150	1.012	522,000
2023-07-13	1.190	1.200	1.160	1.200	1.056	597,000
2023-07-12	1.170	1.180	1.090	1.170	1.030	673,000
2023-07-11	1.210	1.210	1.170	1.210	1.065	520,000
2023-07-10	1.230	1.230	1.150	1.160	1.021	446,000
2023-07-07	1.250	1.250	1.190	1.190	1.048	488,000
2023-07-06	1.190	1.330	1.180	1.250	1.101	965,000
2023-07-05	1.170	1.200	1.170	1.190	1.048	717,000
2023-07-04	1.080	1.160	1.080	1.160	1.021	617,000
2023-07-03	1.150	1.150	1.080	1.090	0.960	839,000
2023-06-30	1.110	1.120	1.080	1.100	0.968	593,000
2023-06-29	1.100	1.100	1.030	1.090	0.960	494,000
2023-06-28	1.080	1.100	1.060	1.080	0.951	621,000
2023-06-27	1.110	1.110	1.080	1.080	0.951	472,000
2023-06-26	1.060	1.120	1.050	1.120	0.986	544,000
2023-06-23	1.080	1.090	1.050	1.070	0.942	544,000
2023-06-21	1.050	1.090	1.040	1.080	0.951	487,000
2023-06-20	1.090	1.090	1.030	1.080	0.951	451,000
2023-06-19	1.100	1.100	1.060	1.090	0.960	453,000
2023-06-16	1.090	1.120	1.070	1.100	0.968	548,000
2023-06-15	1.100	1.100	1.070	1.080	0.951	417,000
2023-06-14	1.070	1.080	1.050	1.080	0.951	490,000
2023-06-13	1.030	1.060	1.010	1.060	0.933	465,000
2023-06-12	1.070	1.070	1.020	1.030	0.907	490,000
2023-06-09	1.030	1.090	1.030	1.070	0.942	510,000
2023-06-08	1.070	1.110	1.060	1.090	0.960	476,000
2023-06-07	1.070	1.090	1.060	1.090	0.960	476,000
2023-06-06	1.010	1.080	1.010	1.060	0.933	482,000
2023-06-05	1.000	1.040	0.990	1.030	0.907	357,000
2023-06-02	1.000	1.030	0.990	1.010	0.889	553,000
2023-06-01	0.980	1.000	0.980	0.990	0.872	529,000
2023-05-31	1.000	1.020	0.960	0.980	0.863	329,000
2023-05-30	1.010	1.020	0.970	1.010	0.889	311,000
2023-05-29	1.000	1.080	1.000	1.000	0.880	518,000
2023-05-25	0.960	1.020	0.930	0.980	0.863	368,000
2023-05-24	0.960	0.980	0.920	0.960	0.845	384,000
2023-05-23	1.090	1.090	0.930	0.950	0.836	647,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-23	0.0500 HKD
2024-05-24	0.0300 HKD
2023-10-17	0.0600 HKD
2023-05-23	0.0300 HKD
2020-10-15	0.0145 HKD
2020-05-21	0.0145 HKD
2019-10-15	0.0460 HKD
2019-05-22	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.