Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.090	1.140	1.090	1.120	0.933	405,000
2023-05-19	1.080	1.120	1.060	1.080	0.900	349,000
2023-05-18	1.090	1.100	1.060	1.080	0.900	321,000
2023-05-17	1.080	1.110	1.040	1.090	0.908	370,000
2023-05-16	1.110	1.120	1.090	1.090	0.908	240,000
2023-05-15	1.090	1.100	1.080	1.100	0.917	319,000
2023-05-12	1.100	1.100	1.080	1.090	0.908	327,000
2023-05-11	1.130	1.140	1.100	1.110	0.925	347,000
2023-05-10	1.140	1.140	1.090	1.120	0.933	424,000
2023-05-09	1.160	1.160	1.130	1.150	0.958	313,000
2023-05-08	1.180	1.190	1.070	1.160	0.967	335,000
2023-05-05	1.140	1.180	1.140	1.170	0.975	427,000
2023-05-04	1.110	1.150	1.110	1.120	0.933	311,000
2023-05-03	1.120	1.120	1.050	1.100	0.917	743,000
2023-05-02	1.150	1.170	1.120	1.140	0.950	322,000
2023-04-28	1.140	1.150	1.120	1.130	0.942	361,000
2023-04-27	1.160	1.160	1.130	1.140	0.950	307,000
2023-04-26	1.150	1.240	1.110	1.140	0.950	336,000
2023-04-25	1.180	1.180	1.120	1.140	0.950	319,000
2023-04-24	1.270	1.270	1.180	1.200	1.000	316,000
2023-04-21	1.230	1.280	1.230	1.260	1.050	941,000
2023-04-20	1.090	1.240	1.090	1.210	1.008	716,000
2023-04-19	1.130	1.150	1.090	1.090	0.908	372,000
2023-04-18	1.130	1.150	1.080	1.110	0.925	376,000
2023-04-17	1.100	1.130	1.090	1.120	0.933	402,000
2023-04-14	1.140	1.140	1.100	1.100	0.917	347,000
2023-04-13	1.110	1.160	1.110	1.130	0.942	488,000
2023-04-12	1.100	1.120	1.070	1.110	0.925	365,000
2023-04-11	1.060	1.130	1.060	1.060	0.883	387,000
2023-04-06	1.050	1.060	1.040	1.060	0.883	339,000
2023-04-04	1.040	1.050	1.030	1.040	0.867	341,000
2023-04-03	1.020	1.050	1.000	1.030	0.858	310,000
2023-03-31	1.010	1.030	0.990	1.030	0.858	550,000
2023-03-30	1.020	1.030	0.990	1.010	0.842	483,000
2023-03-29	1.010	1.020	1.000	1.020	0.850	459,000
2023-03-28	1.060	1.060	1.000	1.000	0.833	570,000
2023-03-27	1.040	1.050	1.010	1.040	0.867	307,000
2023-03-24	1.060	1.060	1.000	1.030	0.858	415,000
2023-03-23	1.030	1.130	1.030	1.050	0.875	416,000
2023-03-22	0.990	1.020	0.980	1.020	0.850	747,000
2023-03-21	1.020	1.020	0.980	1.000	0.833	430,000
2023-03-20	1.010	1.030	1.000	1.020	0.850	345,000
2023-03-17	1.050	1.060	0.990	1.020	0.850	323,000
2023-03-16	1.030	1.060	1.020	1.020	0.850	318,000
2023-03-15	1.040	1.060	0.970	1.050	0.875	309,000
2023-03-14	1.030	1.040	0.960	1.040	0.867	394,000
2023-03-13	1.030	1.040	1.010	1.020	0.850	327,000
2023-03-10	1.050	1.060	1.010	1.050	0.875	313,000
2023-03-09	1.000	1.070	1.000	1.060	0.883	364,000
2023-03-08	1.000	1.090	0.990	1.020	0.850	306,000
2023-03-07	1.060	1.090	0.990	0.990	0.825	493,000
2023-03-06	1.040	1.070	1.040	1.050	0.875	309,000
2023-03-03	1.090	1.090	1.030	1.030	0.858	317,000
2023-03-02	1.050	1.080	1.050	1.080	0.900	343,000
2023-03-01	1.020	1.050	1.020	1.040	0.867	425,000
2023-02-28	1.040	1.040	1.010	1.020	0.850	342,000
2023-02-27	1.010	1.010	1.000	1.010	0.842	41,000
2023-02-24	1.030	1.030	0.990	1.010	0.842	315,000
2023-02-23	1.050	1.060	1.030	1.030	0.858	318,000
2023-02-22	1.050	1.060	1.030	1.050	0.875	33,000

← NewerPage 15 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.