Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.030	1.100	1.030	1.050	0.875	44,000
2022-05-31	0.970	1.030	0.970	1.030	0.858	314,000
2022-05-30	1.010	1.010	1.010	1.010	0.842	0
2022-05-27	1.010	1.010	1.010	1.010	0.842	0
2022-05-26	1.020	1.030	1.010	1.010	0.842	198,000
2022-05-25	1.010	1.010	1.010	1.010	0.842	0
2022-05-24	1.010	1.010	0.970	1.010	0.842	188,000
2022-05-23	1.000	1.000	1.000	1.000	0.833	0
2022-05-20	1.000	1.020	1.000	1.000	0.833	196,000
2022-05-19	0.990	1.000	0.960	1.000	0.833	237,000
2022-05-18	1.000	1.020	0.990	0.990	0.825	345,000
2022-05-17	1.000	1.000	0.990	0.990	0.825	121,000
2022-05-16	1.000	1.000	1.000	1.000	0.833	0
2022-05-13	1.000	1.000	1.000	1.000	0.833	0
2022-05-12	0.950	0.950	0.950	0.950	0.792	0
2022-05-11	0.950	0.950	0.950	0.950	0.792	0
2022-05-10	0.910	0.950	0.900	0.950	0.792	362,000
2022-05-06	1.000	1.000	1.000	1.000	0.833	0
2022-05-05	1.020	1.020	1.020	1.020	0.850	0
2022-05-04	1.020	1.020	1.020	1.020	0.850	0
2022-05-03	1.020	1.020	1.020	1.020	0.850	0
2022-04-29	1.030	1.030	1.020	1.020	0.850	3,000
2022-04-28	0.970	0.970	0.970	0.970	0.808	0
2022-04-27	0.950	0.970	0.950	0.970	0.808	3,571,000
2022-04-26	0.960	0.960	0.960	0.960	0.800	2,000
2022-04-25	1.030	1.030	1.030	1.030	0.858	0
2022-04-22	0.990	1.050	0.980	1.040	0.867	546,000
2022-04-21	1.100	1.100	1.100	1.100	0.917	0
2022-04-20	1.100	1.100	1.100	1.100	0.917	0
2022-04-19	1.100	1.100	1.100	1.100	0.917	1,000
2022-04-14	0.980	1.150	0.980	1.100	0.917	280,000
2022-04-13	0.920	1.100	0.920	1.010	0.842	406,000
2022-04-12	0.930	0.930	0.930	0.930	0.775	5,000
2022-04-11	0.980	0.980	0.920	0.980	0.817	1,371,000
2022-04-08	0.980	0.980	0.980	0.980	0.817	56,000
2022-04-07	0.980	0.980	0.980	0.980	0.817	152,000
2022-04-06	1.030	1.030	1.010	1.030	0.858	46,000
2022-04-04	1.180	1.180	1.020	1.040	0.867	189,000
2022-04-01	1.070	1.180	1.000	1.180	0.983	691,000
2022-03-31	0.930	1.100	0.930	1.070	0.892	533,000
2022-03-30	0.820	0.980	0.820	0.940	0.783	483,000
2022-03-29	0.940	0.940	0.930	0.930	0.775	557,000
2022-03-28	0.880	0.930	0.880	0.930	0.775	2,185,000
2022-03-25	0.890	0.890	0.880	0.880	0.733	298,000
2022-03-24	0.850	1.060	0.850	0.920	0.767	109,000
2022-03-23	1.080	1.080	0.950	0.950	0.792	239,000
2022-03-22	0.780	1.150	0.760	0.940	0.783	1,452,000
2022-03-21	0.810	0.810	0.780	0.810	0.675	64,000
2022-03-18	0.850	0.890	0.750	0.830	0.692	116,000
2022-03-17	0.900	0.900	0.900	0.900	0.750	1,000
2022-03-16	0.790	0.820	0.790	0.820	0.683	190,000
2022-03-15	0.800	0.800	0.700	0.720	0.600	74,000
2022-03-14	0.800	0.800	0.800	0.800	0.667	30,000
2022-03-11	0.850	0.870	0.830	0.840	0.700	150,000
2022-03-10	0.850	0.870	0.850	0.860	0.717	157,000
2022-03-09	0.840	0.840	0.840	0.840	0.700	10,000
2022-03-08	0.860	0.880	0.850	0.850	0.708	113,000
2022-03-07	0.950	0.950	0.830	0.850	0.708	259,000
2022-03-04	0.990	0.990	0.990	0.990	0.825	0
2022-03-03	0.990	0.990	0.990	0.990	0.825	0

← NewerPage 19 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.