Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,049.23 +3,652.03 (+6.15%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Zhangzhou Pientzehuang Pharmaceutical., Ltd (600436.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 236.00 | 239.52 | 236.00 | 237.24 | 237.24 | 2,325,398 |
| 29 Apr 2024 | 224.20 | 238.00 | 224.19 | 235.66 | 235.66 | 4,188,565 |
| 26 Apr 2024 | 219.22 | 226.18 | 219.00 | 225.69 | 225.69 | 2,728,491 |
| 25 Apr 2024 | 223.00 | 224.79 | 220.00 | 220.23 | 220.23 | 2,566,988 |
| 24 Apr 2024 | 228.34 | 228.97 | 224.68 | 224.90 | 224.90 | 1,801,985 |
| 23 Apr 2024 | 228.00 | 230.68 | 227.17 | 229.35 | 229.35 | 1,820,343 |
| 22 Apr 2024 | 233.00 | 234.50 | 226.03 | 227.39 | 227.39 | 2,366,916 |
| 19 Apr 2024 | 225.00 | 227.20 | 223.75 | 226.03 | 226.03 | 1,263,909 |
| 18 Apr 2024 | 227.56 | 229.35 | 225.01 | 226.42 | 226.42 | 1,631,529 |
| 17 Apr 2024 | 225.00 | 227.70 | 223.12 | 227.56 | 227.56 | 1,651,079 |
| 16 Apr 2024 | 223.03 | 226.60 | 222.20 | 225.00 | 225.00 | 2,098,168 |
| 15 Apr 2024 | 216.58 | 225.26 | 216.58 | 223.03 | 223.03 | 2,228,721 |
| 12 Apr 2024 | 220.10 | 221.23 | 216.48 | 216.58 | 216.58 | 1,435,600 |
| 11 Apr 2024 | 221.88 | 223.70 | 218.52 | 220.10 | 220.10 | 1,422,000 |
| 10 Apr 2024 | 225.70 | 226.40 | 221.80 | 222.88 | 222.88 | 1,092,916 |
| 09 Apr 2024 | 222.84 | 225.99 | 221.38 | 225.54 | 225.54 | 1,398,296 |
| 08 Apr 2024 | 230.00 | 230.00 | 221.80 | 222.84 | 222.84 | 2,417,538 |
| 03 Apr 2024 | 233.73 | 234.49 | 230.01 | 230.50 | 230.50 | 1,264,850 |
| 02 Apr 2024 | 234.51 | 235.20 | 233.01 | 233.91 | 233.91 | 956,249 |
| 01 Apr 2024 | 230.00 | 237.20 | 229.99 | 234.42 | 234.42 | 1,857,086 |
| 29 Mar 2024 | 230.60 | 231.69 | 227.99 | 228.52 | 228.52 | 672,000 |
| 28 Mar 2024 | 229.69 | 233.70 | 229.00 | 230.60 | 230.60 | 1,616,032 |
| 27 Mar 2024 | 232.18 | 234.56 | 230.80 | 230.88 | 230.88 | 1,255,533 |
| 26 Mar 2024 | 231.02 | 233.19 | 229.55 | 232.18 | 232.18 | 1,282,602 |
| 25 Mar 2024 | 232.47 | 233.83 | 230.80 | 231.18 | 231.18 | 1,132,974 |
| 22 Mar 2024 | 235.30 | 235.40 | 230.30 | 233.91 | 233.91 | 1,726,830 |
| 21 Mar 2024 | 235.65 | 236.95 | 235.00 | 235.58 | 235.58 | 885,901 |
| 20 Mar 2024 | 236.08 | 237.15 | 234.65 | 235.70 | 235.70 | 1,089,670 |
| 19 Mar 2024 | 234.33 | 238.48 | 232.50 | 236.08 | 236.08 | 1,706,122 |
| 18 Mar 2024 | 235.00 | 235.48 | 231.65 | 234.98 | 234.98 | 1,731,162 |
| 15 Mar 2024 | 235.56 | 237.40 | 232.15 | 233.58 | 233.58 | 1,808,558 |
| 14 Mar 2024 | 236.16 | 238.95 | 235.01 | 235.58 | 235.58 | 1,431,175 |
| 13 Mar 2024 | 237.17 | 240.67 | 234.94 | 236.16 | 236.16 | 2,245,331 |
| 12 Mar 2024 | 229.62 | 238.80 | 229.61 | 237.15 | 237.15 | 3,161,508 |
| 11 Mar 2024 | 224.54 | 230.30 | 223.00 | 229.63 | 229.63 | 2,163,505 |
| 08 Mar 2024 | 227.05 | 228.75 | 223.78 | 224.53 | 224.53 | 1,628,729 |
| 07 Mar 2024 | 227.99 | 229.38 | 226.01 | 228.07 | 228.07 | 1,669,618 |
| 06 Mar 2024 | 229.85 | 231.50 | 226.50 | 228.16 | 228.16 | 2,086,441 |
| 05 Mar 2024 | 223.03 | 229.89 | 222.30 | 229.85 | 229.85 | 3,082,482 |
| 04 Mar 2024 | 223.36 | 225.45 | 222.30 | 223.87 | 223.87 | 1,689,661 |
| 01 Mar 2024 | 223.00 | 225.18 | 221.70 | 223.36 | 223.36 | 1,708,142 |
| 29 Feb 2024 | 217.81 | 223.65 | 217.79 | 223.00 | 223.00 | 2,287,701 |
| 28 Feb 2024 | 218.00 | 222.83 | 218.00 | 219.01 | 219.01 | 2,470,771 |
| 27 Feb 2024 | 217.00 | 218.80 | 215.00 | 218.80 | 218.80 | 1,692,462 |
| 26 Feb 2024 | 218.21 | 222.55 | 216.55 | 217.00 | 217.00 | 2,069,493 |
| 23 Feb 2024 | 217.00 | 218.81 | 215.33 | 218.20 | 218.20 | 1,595,432 |
| 22 Feb 2024 | 214.77 | 218.98 | 214.14 | 217.21 | 217.21 | 1,617,358 |
| 21 Feb 2024 | 212.00 | 218.20 | 210.67 | 215.22 | 215.22 | 2,408,337 |
| 20 Feb 2024 | 212.65 | 215.50 | 211.50 | 213.17 | 213.17 | 1,923,838 |
| 19 Feb 2024 | 217.99 | 218.35 | 211.35 | 212.31 | 212.31 | 2,870,334 |
| 08 Feb 2024 | 214.30 | 217.86 | 209.52 | 215.98 | 215.98 | 4,157,881 |
| 07 Feb 2024 | 206.55 | 214.00 | 204.00 | 213.00 | 213.00 | 4,497,023 |
| 06 Feb 2024 | 192.56 | 206.00 | 191.00 | 205.93 | 205.93 | 4,750,227 |
| 05 Feb 2024 | 186.44 | 195.50 | 183.35 | 192.56 | 192.56 | 5,025,271 |
| 02 Feb 2024 | 191.21 | 194.55 | 180.69 | 188.51 | 188.51 | 5,769,125 |
| 01 Feb 2024 | 198.89 | 199.50 | 190.40 | 191.21 | 191.21 | 6,701,516 |
| 31 Jan 2024 | 198.00 | 203.80 | 197.55 | 199.40 | 199.40 | 7,006,470 |
| 30 Jan 2024 | 221.80 | 224.77 | 219.50 | 219.50 | 219.50 | 1,927,363 |
| 29 Jan 2024 | 228.30 | 229.30 | 223.24 | 224.50 | 224.50 | 1,849,037 |
| 26 Jan 2024 | 226.10 | 229.29 | 225.20 | 228.01 | 228.01 | 1,991,445 |
| 25 Jan 2024 | 225.90 | 228.40 | 224.00 | 228.00 | 228.00 | 2,081,127 |
| 24 Jan 2024 | 224.88 | 226.08 | 220.89 | 225.23 | 225.23 | 2,124,992 |
| 23 Jan 2024 | 220.05 | 225.48 | 219.60 | 224.88 | 224.88 | 2,404,328 |
| 22 Jan 2024 | 221.00 | 224.50 | 219.00 | 221.58 | 221.58 | 3,409,877 |
| 19 Jan 2024 | 219.49 | 221.60 | 218.11 | 221.30 | 221.30 | 2,454,225 |
| 18 Jan 2024 | 214.00 | 220.66 | 210.08 | 220.03 | 220.03 | 3,476,572 |
| 17 Jan 2024 | 219.08 | 220.40 | 214.20 | 214.20 | 214.20 | 2,253,446 |
| 16 Jan 2024 | 218.70 | 220.50 | 217.00 | 220.50 | 220.50 | 1,648,654 |
| 15 Jan 2024 | 218.00 | 220.87 | 215.06 | 218.93 | 218.93 | 1,535,173 |
| 12 Jan 2024 | 222.94 | 223.49 | 219.50 | 219.50 | 219.50 | 1,430,292 |
| 11 Jan 2024 | 219.11 | 224.77 | 218.01 | 222.98 | 222.98 | 1,926,843 |
| 10 Jan 2024 | 223.10 | 224.51 | 218.88 | 219.02 | 219.02 | 2,704,428 |
| 09 Jan 2024 | 228.81 | 229.20 | 223.00 | 223.70 | 223.70 | 2,378,816 |
| 08 Jan 2024 | 231.02 | 233.58 | 228.40 | 228.80 | 228.80 | 1,693,274 |
| 05 Jan 2024 | 232.40 | 232.70 | 229.52 | 231.90 | 231.90 | 1,707,677 |
| 04 Jan 2024 | 236.51 | 236.99 | 229.30 | 232.40 | 232.40 | 2,096,919 |
| 03 Jan 2024 | 237.90 | 240.47 | 235.71 | 236.71 | 236.71 | 1,403,908 |
| 02 Jan 2024 | 242.06 | 242.98 | 238.00 | 238.01 | 238.01 | 1,399,100 |
| 29 Dec 2023 | 243.89 | 246.58 | 240.83 | 241.99 | 241.99 | 2,237,215 |
| 28 Dec 2023 | 236.20 | 244.98 | 235.72 | 243.30 | 243.30 | 2,364,528 |
| 27 Dec 2023 | 235.98 | 236.50 | 232.81 | 235.27 | 235.27 | 1,045,152 |
| 26 Dec 2023 | 236.90 | 237.98 | 234.00 | 235.80 | 235.80 | 922,450 |
| 25 Dec 2023 | 235.49 | 238.66 | 234.44 | 236.89 | 236.89 | 1,076,560 |
| 22 Dec 2023 | 235.35 | 236.49 | 232.57 | 235.64 | 235.64 | 1,551,714 |
| 21 Dec 2023 | 228.75 | 236.40 | 228.00 | 235.35 | 235.35 | 2,051,603 |
| 20 Dec 2023 | 232.84 | 234.13 | 229.85 | 229.85 | 229.85 | 1,246,107 |
| 19 Dec 2023 | 233.00 | 233.96 | 230.57 | 232.22 | 232.22 | 1,516,904 |
| 18 Dec 2023 | 236.24 | 236.50 | 232.80 | 233.50 | 233.50 | 1,210,132 |
| 15 Dec 2023 | 236.30 | 239.26 | 235.18 | 236.24 | 236.24 | 1,595,888 |
| 14 Dec 2023 | 241.50 | 242.39 | 236.30 | 236.30 | 236.30 | 1,733,444 |
| 13 Dec 2023 | 245.00 | 245.95 | 240.35 | 240.38 | 240.38 | 1,549,981 |
| 12 Dec 2023 | 246.71 | 247.93 | 244.09 | 245.90 | 245.90 | 1,143,889 |
| 11 Dec 2023 | 242.00 | 248.05 | 239.06 | 246.70 | 246.70 | 1,858,162 |
| 08 Dec 2023 | 239.00 | 243.80 | 238.72 | 242.20 | 242.20 | 1,961,726 |
| 07 Dec 2023 | 240.00 | 240.94 | 237.00 | 238.70 | 238.70 | 1,787,435 |
| 06 Dec 2023 | 240.01 | 242.60 | 238.99 | 240.53 | 240.53 | 1,496,961 |
| 05 Dec 2023 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | 2,242,794 |
| 04 Dec 2023 | 252.10 | 252.10 | 248.62 | 248.71 | 248.71 | 1,176,771 |
| 01 Dec 2023 | 251.67 | 253.39 | 247.50 | 252.11 | 252.11 | 1,796,421 |
| 30 Nov 2023 | 252.09 | 253.45 | 250.50 | 252.76 | 252.76 | 1,055,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.