UK markets closed

Zhangzhou Pientzehuang Pharmaceutical., Ltd (600436.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
222.50+0.11 (+0.05%)
At close: 03:00PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024223.00223.50219.59222.50222.502,173,890
13 Jun 2024226.50226.60222.33222.39222.391,834,046
12 Jun 2024229.56230.57226.50226.50226.501,392,659
11 Jun 2024226.02232.60224.00228.97228.972,379,154
07 Jun 2024230.49231.88226.18226.28226.281,349,205
07 Jun 20242.32 Dividend
06 Jun 2024232.23233.30230.58230.99228.671,276,794
05 Jun 2024231.85233.30230.34232.08229.751,068,401
04 Jun 2024228.47232.65227.70231.89229.561,495,900
03 Jun 2024226.78230.16226.33228.47226.181,437,859
31 May 2024226.15227.99226.00227.00224.721,207,542
30 May 2024228.95229.80225.10226.15223.881,571,274
29 May 2024228.45230.59228.13228.80226.50947,538
28 May 2024231.40231.80227.30228.61226.311,352,704
27 May 2024230.71232.37228.32231.39229.071,556,798
24 May 2024232.42233.24230.27230.30227.991,161,800
23 May 2024233.55234.55231.88232.46230.131,371,840
22 May 2024237.49237.49233.40233.72231.371,822,692
21 May 2024236.98238.05236.10237.49235.10898,675
20 May 2024237.11240.39236.71237.62235.231,774,164
17 May 2024236.12237.60234.50237.10234.721,620,021
16 May 2024237.66238.77236.08236.94234.561,446,679
15 May 2024242.17243.18237.60237.68235.291,414,450
14 May 2024237.03244.55237.02242.80240.362,358,999
13 May 2024237.73239.50234.55238.60236.201,731,355
10 May 2024239.10240.02235.80237.85235.461,455,131
09 May 2024239.78241.70238.40239.10236.701,691,450
08 May 2024242.98244.00240.00240.24237.831,581,687
07 May 2024243.03244.60241.60242.98240.541,667,321
06 May 2024239.99244.80239.76242.96240.522,974,390
30 Apr 2024236.00239.52236.00237.24234.862,325,398
29 Apr 2024224.20238.00224.19235.66233.294,188,565
26 Apr 2024219.22226.18219.00225.69223.422,728,491
25 Apr 2024223.00224.79220.00220.23218.022,566,988
24 Apr 2024228.34228.97224.68224.90222.641,801,985
23 Apr 2024228.00230.68227.17229.35227.051,820,343
22 Apr 2024233.00234.50226.03227.39225.112,366,916
19 Apr 2024225.00227.20223.75226.03223.761,263,909
18 Apr 2024227.56229.35225.01226.42224.151,631,529
17 Apr 2024225.00227.70223.12227.56225.271,651,079
16 Apr 2024223.03226.60222.20225.00222.742,098,168
15 Apr 2024216.58225.26216.58223.03220.792,228,721
12 Apr 2024220.10221.23216.48216.58214.401,435,600
11 Apr 2024221.88223.70218.52220.10217.891,422,000
10 Apr 2024225.70226.40221.80222.88220.641,092,916
09 Apr 2024222.84225.99221.38225.54223.271,398,296
08 Apr 2024230.00230.00221.80222.84220.602,417,538
03 Apr 2024233.73234.49230.01230.50228.181,264,850
02 Apr 2024234.51235.20233.01233.91231.56956,249
01 Apr 2024230.00237.20229.99234.42232.071,857,086
29 Mar 2024230.60231.69227.99228.52226.22672,000
28 Mar 2024229.69233.70229.00230.60228.281,616,032
27 Mar 2024232.18234.56230.80230.88228.561,255,533
26 Mar 2024231.02233.19229.55232.18229.851,282,602
25 Mar 2024232.47233.83230.80231.18228.861,132,974
22 Mar 2024235.30235.40230.30233.91231.561,726,830
21 Mar 2024235.65236.95235.00235.58233.21885,901
20 Mar 2024236.08237.15234.65235.70233.331,089,670
19 Mar 2024234.33238.48232.50236.08233.711,706,122
18 Mar 2024235.00235.48231.65234.98232.621,731,162
15 Mar 2024235.56237.40232.15233.58231.231,808,558
14 Mar 2024236.16238.95235.01235.58233.211,431,175
13 Mar 2024237.17240.67234.94236.16233.792,245,331
12 Mar 2024229.62238.80229.61237.15234.773,161,508
11 Mar 2024224.54230.30223.00229.63227.322,163,505
08 Mar 2024227.05228.75223.78224.53222.271,628,729
07 Mar 2024227.99229.38226.01228.07225.781,669,618
06 Mar 2024229.85231.50226.50228.16225.872,086,441
05 Mar 2024223.03229.89222.30229.85227.543,082,482
04 Mar 2024223.36225.45222.30223.87221.621,689,661
01 Mar 2024223.00225.18221.70223.36221.121,708,142
29 Feb 2024217.81223.65217.79223.00220.762,287,701
28 Feb 2024218.00222.83218.00219.01216.812,470,771
27 Feb 2024217.00218.80215.00218.80216.601,692,462
26 Feb 2024218.21222.55216.55217.00214.822,069,493
23 Feb 2024217.00218.81215.33218.20216.011,595,432
22 Feb 2024214.77218.98214.14217.21215.031,617,358
21 Feb 2024212.00218.20210.67215.22213.062,408,337
20 Feb 2024212.65215.50211.50213.17211.031,923,838
19 Feb 2024217.99218.35211.35212.31210.182,870,334
08 Feb 2024214.30217.86209.52215.98213.814,157,881
07 Feb 2024206.55214.00204.00213.00210.864,497,023
06 Feb 2024192.56206.00191.00205.93203.864,750,227
05 Feb 2024186.44195.50183.35192.56190.635,025,271
02 Feb 2024191.21194.55180.69188.51186.625,769,125
01 Feb 2024198.89199.50190.40191.21189.296,701,516
31 Jan 2024198.00203.80197.55199.40197.407,006,470
30 Jan 2024221.80224.77219.50219.50217.301,927,363
29 Jan 2024228.30229.30223.24224.50222.251,849,037
26 Jan 2024226.10229.29225.20228.01225.721,991,445
25 Jan 2024225.90228.40224.00228.00225.712,081,127
24 Jan 2024224.88226.08220.89225.23222.972,124,992
23 Jan 2024220.05225.48219.60224.88222.622,404,328
22 Jan 2024221.00224.50219.00221.58219.353,409,877
19 Jan 2024219.49221.60218.11221.30219.082,454,225
18 Jan 2024214.00220.66210.08220.03217.823,476,572
17 Jan 2024219.08220.40214.20214.20212.052,253,446
16 Jan 2024218.70220.50217.00220.50218.291,648,654
15 Jan 2024218.00220.87215.06218.93216.731,535,173
12 Jan 2024222.94223.49219.50219.50217.301,430,292
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...