Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.990	0.990	0.990	0.990	0.825	0
2022-03-01	1.000	1.000	0.950	0.990	0.825	391,000
2022-02-28	1.000	1.000	1.000	1.000	0.833	0
2022-02-25	0.950	1.020	0.950	1.020	0.850	52,000
2022-02-24	0.970	0.970	0.970	0.970	0.808	0
2022-02-23	0.970	0.970	0.970	0.970	0.808	42,000
2022-02-22	0.990	0.990	0.990	0.990	0.825	25,000
2022-02-21	0.960	0.980	0.960	0.980	0.817	50,000
2022-02-18	0.980	0.980	0.980	0.980	0.817	0
2022-02-17	0.980	0.980	0.980	0.980	0.817	0
2022-02-16	0.960	0.980	0.960	0.980	0.817	28,000
2022-02-15	0.950	0.960	0.950	0.960	0.800	6,000
2022-02-14	0.950	0.950	0.950	0.950	0.792	0
2022-02-11	0.980	0.980	0.950	0.950	0.792	130,000
2022-02-10	1.000	1.000	0.920	0.920	0.767	109,000
2022-02-09	0.980	0.980	0.980	0.980	0.817	0
2022-02-08	0.980	0.980	0.980	0.980	0.817	0
2022-02-07	0.970	0.980	0.970	0.980	0.817	15,000
2022-02-04	0.970	1.000	0.970	1.000	0.833	12,000
2022-01-31	0.960	0.960	0.960	0.960	0.800	0
2022-01-28	0.960	0.960	0.960	0.960	0.800	1,000
2022-01-27	0.960	0.960	0.960	0.960	0.800	0
2022-01-26	0.970	0.970	0.960	0.960	0.800	6,000
2022-01-25	0.970	0.970	0.970	0.970	0.808	0
2022-01-24	0.980	0.980	0.980	0.980	0.817	10,000
2022-01-21	0.970	1.000	0.970	0.980	0.817	63,000
2022-01-20	0.960	1.000	0.960	0.970	0.808	29,000
2022-01-19	0.940	0.960	0.940	0.960	0.800	76,000
2022-01-18	0.960	0.960	0.960	0.960	0.800	23,000
2022-01-17	0.960	0.960	0.960	0.960	0.800	100,000
2022-01-14	0.990	1.000	0.930	0.940	0.783	62,000
2022-01-13	0.940	0.990	0.930	0.990	0.825	305,000
2022-01-12	0.990	0.990	0.990	0.990	0.825	0
2022-01-11	0.990	1.010	0.950	0.950	0.792	72,000
2022-01-10	0.960	0.980	0.950	0.980	0.817	143,000
2022-01-07	0.950	1.000	0.870	0.940	0.783	818,000
2022-01-06	1.060	1.060	0.960	1.000	0.833	54,000
2022-01-05	1.060	1.060	0.990	1.060	0.883	221,000
2022-01-04	1.200	1.200	1.020	1.080	0.900	895,000
2022-01-03	0.990	1.270	0.990	1.220	1.017	1,590,000
2021-12-31	0.860	1.000	0.860	0.990	0.825	697,000
2021-12-30	0.880	0.880	0.880	0.880	0.733	0
2021-12-29	0.860	0.880	0.830	0.860	0.717	181,000
2021-12-28	0.900	0.920	0.900	0.920	0.767	31,000
2021-12-24	0.910	0.910	0.900	0.900	0.750	124,000
2021-12-23	0.950	0.950	0.950	0.950	0.792	0
2021-12-22	0.960	0.960	0.940	0.950	0.792	106,000
2021-12-21	0.910	0.910	0.910	0.910	0.758	0
2021-12-20	0.910	0.910	0.910	0.910	0.758	0
2021-12-17	0.990	1.000	0.910	0.910	0.758	502,000
2021-12-16	0.930	0.960	0.900	0.960	0.800	308,000
2021-12-15	0.940	0.940	0.940	0.940	0.783	14,000
2021-12-14	0.950	0.970	0.940	0.940	0.783	47,000
2021-12-13	0.960	0.960	0.960	0.960	0.800	0
2021-12-10	0.950	0.950	0.950	0.950	0.792	3,000
2021-12-09	0.980	1.000	0.980	1.000	0.833	21,000
2021-12-08	0.930	0.960	0.930	0.960	0.800	141,000
2021-12-07	0.970	0.980	0.940	0.940	0.783	237,000
2021-12-06	1.020	1.020	0.940	0.950	0.792	614,000
2021-12-03	1.010	1.070	1.010	1.040	0.867	78,000

← NewerPage 20 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.