Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.840	0.840	0.740	0.810	0.675	362,000
2022-08-24	0.850	0.850	0.820	0.830	0.692	407,000
2022-08-23	0.770	0.850	0.770	0.850	0.708	381,000
2022-08-22	0.870	0.870	0.800	0.800	0.667	379,000
2022-08-19	0.920	0.930	0.820	0.850	0.708	614,000
2022-08-18	0.920	0.960	0.920	0.950	0.792	333,000
2022-08-17	0.960	0.960	0.880	0.920	0.767	336,000
2022-08-16	0.800	0.980	0.790	0.980	0.817	389,000
2022-08-15	0.830	0.870	0.820	0.820	0.683	447,000
2022-08-12	0.750	0.840	0.740	0.830	0.692	544,000
2022-08-11	0.720	0.780	0.720	0.750	0.625	575,000
2022-08-10	0.750	0.780	0.740	0.750	0.625	656,000
2022-08-09	0.780	0.810	0.770	0.770	0.642	660,000
2022-08-08	0.790	0.820	0.770	0.790	0.658	478,000
2022-08-05	0.880	0.900	0.810	0.830	0.692	589,000
2022-08-04	0.890	0.920	0.850	0.890	0.742	544,000
2022-08-03	0.960	1.000	0.890	0.900	0.750	394,000
2022-08-02	0.990	1.000	0.990	1.000	0.833	311,000
2022-08-01	0.970	0.990	0.970	0.990	0.825	372,000
2022-07-29	0.990	0.990	0.930	0.970	0.808	330,000
2022-07-28	0.980	1.000	0.980	0.990	0.825	352,000
2022-07-27	0.980	0.980	0.980	0.980	0.817	326,000
2022-07-26	0.980	1.020	0.970	0.990	0.825	308,000
2022-07-25	1.000	1.000	0.940	0.960	0.800	346,000
2022-07-22	1.000	1.050	1.000	1.020	0.850	334,000
2022-07-21	0.990	1.000	0.990	1.000	0.833	336,000
2022-07-20	0.990	1.000	0.980	1.000	0.833	319,000
2022-07-19	0.980	0.980	0.950	0.980	0.817	302,000
2022-07-18	0.940	0.990	0.930	0.980	0.817	372,000
2022-07-15	0.940	0.950	0.910	0.950	0.792	380,000
2022-07-14	0.940	0.950	0.940	0.940	0.783	324,000
2022-07-13	0.950	0.960	0.950	0.950	0.792	339,000
2022-07-12	1.000	1.020	0.900	0.950	0.792	625,000
2022-07-11	1.000	1.010	1.000	1.000	0.833	284,000
2022-07-08	0.950	1.020	0.950	1.020	0.850	307,000
2022-07-07	0.990	0.990	0.980	0.980	0.817	305,000
2022-07-06	0.980	1.000	0.980	1.000	0.833	300,000
2022-07-05	0.970	0.980	0.950	0.980	0.817	335,000
2022-07-04	0.980	1.020	0.980	0.980	0.817	274,000
2022-06-30	0.980	0.990	0.960	0.980	0.817	325,000
2022-06-29	0.970	0.970	0.950	0.970	0.808	322,000
2022-06-28	0.980	0.980	0.960	0.970	0.808	236,000
2022-06-27	0.970	1.000	0.970	0.980	0.817	385,000
2022-06-24	0.950	0.960	0.930	0.940	0.783	324,000
2022-06-23	0.960	0.990	0.960	0.970	0.808	312,000
2022-06-22	0.970	0.990	0.960	0.960	0.800	310,000
2022-06-21	0.970	0.990	0.970	0.970	0.808	306,000
2022-06-20	0.950	0.980	0.940	0.970	0.808	321,000
2022-06-17	0.940	0.940	0.940	0.940	0.783	0
2022-06-16	0.940	0.950	0.940	0.940	0.783	22,000
2022-06-15	0.910	0.940	0.910	0.940	0.783	90,000
2022-06-14	0.960	0.960	0.920	0.920	0.767	134,000
2022-06-13	0.960	1.000	0.940	0.950	0.792	128,000
2022-06-10	1.020	1.020	1.020	1.020	0.850	0
2022-06-09	1.020	1.020	1.020	1.020	0.850	0
2022-06-08	1.020	1.020	1.010	1.020	0.850	109,000
2022-06-07	1.020	1.020	1.020	1.020	0.850	0
2022-06-06	1.010	1.020	1.010	1.020	0.850	2,000
2022-06-02	1.000	1.050	1.000	1.050	0.875	22,000
2022-06-01	1.030	1.100	1.030	1.050	0.875	44,000

← NewerPage 18 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.