Shanghai - Delayed Quote
CNY
Zhangzhou Pientzehuang Pharmaceutical Co., Ltd. (600436.SS)
134.96
+7.96
(+6.27%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
122.00
127.80
121.60
127.00
127.00
5,202,751
Oct 30, 2026
126.88
129.25
126.14
128.59
128.59
3,737,920
Oct 29, 2026
126.78
129.77
126.40
127.38
127.38
3,592,743
Oct 28, 2026
127.10
129.98
126.86
127.34
127.34
3,936,784
Oct 27, 2026
125.90
129.50
125.15
128.16
128.16
5,051,437
Oct 26, 2026
122.50
126.66
122.08
126.25
126.25
3,401,894
Oct 23, 2026
120.51
123.52
120.10
123.15
123.15
3,335,872
Oct 22, 2026
122.30
123.20
119.97
121.51
121.51
2,590,948
Oct 21, 2026
122.98
123.45
121.70
122.38
122.38
2,396,792
Oct 20, 2026
124.68
126.18
121.89
123.41
123.41
4,373,048
Oct 19, 2026
120.20
127.30
119.80
125.93
125.93
5,163,424
Oct 16, 2026
1.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
120.10
122.52
119.61
120.74
120.74
2,865,793
Oct 15, 2026
121.00
123.11
119.45
120.89
119.82
2,841,647
Oct 14, 2026
119.19
123.86
119.15
121.86
120.78
3,286,642
Oct 13, 2026
120.20
120.93
119.19
119.84
118.78
1,941,133
Oct 12, 2026
119.98
121.01
119.48
120.70
119.63
2,127,185
Oct 9, 2026
117.51
120.50
117.51
119.82
118.76
2,660,193
Oct 8, 2026
118.00
118.66
117.10
118.19
117.14
1,642,105
Sep 30, 2026
115.26
118.99
115.25
118.00
116.96
2,278,032
Sep 29, 2026
116.30
117.09
115.12
115.22
114.20
1,478,033
Sep 28, 2026
117.36
117.93
116.21
116.66
115.63
1,369,619
Sep 24, 2026
120.00
120.38
117.08
117.40
116.36
1,830,326
Sep 23, 2026
120.20
121.88
119.75
120.10
119.04
1,770,835
Sep 22, 2026
120.26
121.37
120.00
120.82
119.75
1,801,460
Sep 21, 2026
118.31
121.79
118.01
121.02
119.95
2,452,391
Sep 18, 2026
117.70
118.95
117.63
118.31
117.26
1,675,720
Sep 17, 2026
116.06
118.42
116.06
117.84
116.80
1,945,813
Sep 16, 2026
116.80
117.20
116.06
116.60
115.57
1,607,813
Sep 15, 2026
118.00
119.06
117.00
117.31
116.27
1,423,609
Sep 14, 2026
119.00
120.46
117.00
118.70
117.65
1,528,689
Sep 11, 2026
118.51
119.88
117.07
119.73
118.67
2,764,229
Sep 10, 2026
121.51
121.88
118.83
119.06
118.01
2,461,642
Sep 9, 2026
123.36
123.37
121.30
121.88
120.80
1,882,348
Sep 8, 2026
122.65
123.70
122.18
123.34
122.25
1,633,946
Sep 7, 2026
124.40
124.91
122.45
122.68
121.59
2,011,954
Sep 4, 2026
122.46
125.17
122.16
123.75
122.65
2,487,713
Sep 3, 2026
123.33
123.49
122.12
122.46
121.38
1,373,623
Sep 2, 2026
123.00
124.85
122.03
122.90
121.81
1,900,810
Sep 1, 2026
122.33
125.29
121.28
123.10
122.01
2,719,548
Aug 31, 2026
123.30
125.50
122.00
122.13
121.05
4,331,034
Aug 28, 2026
126.10
127.49
125.19
127.30
126.17
2,367,045
Aug 27, 2026
127.00
127.67
125.50
126.37
125.25
2,527,893
Aug 26, 2026
125.20
128.65
125.17
127.40
126.27
3,007,887
Aug 25, 2026
123.76
126.41
123.00
126.14
125.02
3,380,539
Aug 24, 2026
123.00
124.29
121.05
123.76
122.66
4,119,780
Aug 21, 2026
128.00
128.35
123.46
124.10
123.00
6,005,815
Aug 20, 2026
127.94
131.20
127.94
129.65
128.50
5,146,861
Aug 19, 2026
128.06
129.64
127.10
127.30
126.17
3,129,061
Aug 18, 2026
130.18
130.55
128.03
128.76
127.62
3,845,852
Aug 17, 2026
132.00
132.20
129.35
130.18
129.03
4,830,863
Aug 14, 2026
133.90
135.80
132.00
132.59
131.42
4,390,714
Aug 13, 2026
134.50
136.76
133.30
133.66
132.48
4,835,540
Aug 12, 2026
137.62
139.50
134.72
135.08
133.88
6,711,547
Aug 11, 2026
139.68
143.04
138.69
138.81
137.58
7,446,234
Aug 10, 2026
137.00
140.80
136.81
139.77
138.53
7,853,164
Aug 7, 2026
134.85
137.80
134.01
136.99
135.78
6,059,797
Aug 6, 2026
137.02
137.80
133.30
135.79
134.59
6,503,674
Aug 5, 2026
136.78
137.98
134.44
136.83
135.62
7,484,272
Aug 4, 2026
138.12
139.89
136.83
137.50
136.28
5,536,619
Aug 3, 2026
138.38
140.33
136.50
138.11
136.89
6,102,939
Jul 31, 2026
1.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
133.00
139.44
131.21
139.44
138.21
7,591,965
Jul 30, 2026
135.61
141.17
135.05
137.80
135.02
8,843,717
Jul 29, 2026
135.05
138.30
134.71
136.39
133.64
6,828,411
Jul 28, 2026
134.27
139.20
133.96
136.01
133.27
7,502,780
Jul 27, 2026
130.15
135.20
129.80
134.27
131.57
7,264,781
Jul 24, 2026
135.19
135.57
130.20
130.31
127.69
9,290,422
Jul 23, 2026
137.98
140.05
135.87
136.58
133.83
9,354,541
Jul 22, 2026
142.70
143.66
137.17
140.00
137.18
14,178,891
Jul 21, 2026
137.11
147.74
135.00
145.05
142.13
17,578,761
Jul 20, 2026
136.30
144.80
132.21
140.02
137.20
18,063,362
Jul 17, 2026
142.75
152.00
138.11
146.63
143.68
25,870,376
Jul 16, 2026
127.04
141.15
125.54
141.15
138.31
17,163,282
Jul 15, 2026
123.35
130.95
123.00
128.32
125.74
10,990,475
Jul 14, 2026
123.00
129.47
120.40
126.62
124.07
11,761,627
Jul 13, 2026
118.00
125.66
117.58
125.58
123.05
13,400,209
Jul 10, 2026
110.00
119.34
108.72
117.05
114.69
8,328,306
Jul 9, 2026
111.00
112.89
109.46
110.31
108.09
3,250,609
Jul 8, 2026
111.00
112.80
109.50
111.60
109.35
2,939,881
Jul 7, 2026
114.02
114.49
110.53
110.86
108.63
3,537,611
Jul 6, 2026
114.02
115.68
112.50
114.95
112.63
4,977,846
Jul 3, 2026
114.05
115.57
112.58
114.20
111.90
4,566,567
Jul 2, 2026
114.00
116.76
112.99
113.80
111.51
4,964,726
Jul 1, 2026
109.00
116.29
108.02
114.77
112.46
6,683,896
Jun 30, 2026
112.40
112.40
108.78
109.28
107.08
4,673,940
Jun 29, 2026
107.02
115.09
105.98
113.37
111.09
8,759,267
Jun 26, 2026
110.95
112.50
108.00
108.00
105.82
3,626,660
Jun 25, 2026
108.50
111.77
107.17
110.78
108.55
4,684,508
Jun 24, 2026
113.25
114.48
109.26
109.44
107.24
4,179,549
Jun 23, 2026
113.43
115.98
112.90
113.31
111.03
3,991,700
Jun 22, 2026
112.30
115.50
110.00
114.29
111.99
4,605,512
Jun 18, 2026
113.88
115.45
112.60
112.89
110.62
3,460,104
Jun 17, 2026
116.00
116.00
113.88
114.60
112.29
3,172,038
Jun 16, 2026
118.84
118.85
115.80
116.12
113.78
3,021,385
Jun 15, 2026
119.56
120.28
117.59
118.57
116.18
2,917,302
Jun 12, 2026
117.78
121.33
117.20
119.56
117.15
4,269,618
Jun 11, 2026
116.32
118.78
115.53
118.35
115.97
3,011,286
Jun 10, 2026
116.55
118.15
116.01
117.50
115.13
2,660,168
Jun 9, 2026
119.00
119.22
116.55
116.96
114.60
3,267,594
Jun 8, 2026
122.88
124.25
118.88
119.12
116.72
3,694,085
Jun 5, 2026
121.55
124.80
121.23
121.49
119.04
3,072,925
Jun 4, 2026
124.41
125.30
121.00
121.33
118.89
2,830,515
Jun 3, 2026
124.00
124.56
121.82
124.29
121.79
3,679,272
Jun 2, 2026
128.90
129.22
124.30
124.50
121.99
5,115,809
Jun 1, 2026
126.63
128.98
125.58
128.91
126.31
5,126,536
May 29, 2026
120.87
129.71
120.60
128.41
125.82
9,505,912
May 28, 2026
122.97
124.00
120.37
121.03
118.59
3,434,335
May 27, 2026
122.50
125.01
120.13
124.08
121.58
5,602,227
May 26, 2026
123.55
125.30
122.25
123.00
120.52
2,967,422
May 25, 2026
124.50
125.80
123.22
123.96
121.46
3,061,816
May 22, 2026
126.04
126.11
124.00
124.08
121.58
3,672,774
May 21, 2026
127.96
129.25
125.80
126.11
123.57
3,827,434
May 20, 2026
128.30
128.88
126.58
127.50
124.93
3,062,739
May 19, 2026
130.28
131.50
126.98
128.49
125.90
5,086,008
May 18, 2026
135.00
135.00
130.26
130.40
127.77
4,242,103
May 15, 2026
137.40
137.40
135.10
135.31
132.58
2,835,461
May 14, 2026
137.63
140.90
136.16
138.01
135.23
3,981,990
May 13, 2026
139.10
139.50
137.63
137.85
135.07
2,812,994
May 12, 2026
140.91
140.99
139.28
139.52
136.71
2,398,261
May 11, 2026
141.10
141.80
139.70
140.90
138.06
3,276,659
May 8, 2026
141.19
141.95
141.00
141.18
138.34
2,946,696
May 7, 2026
141.23
142.19
141.00
141.19
138.35
2,932,458
May 6, 2026
142.50
142.54
140.62
141.30
138.45
4,059,101
Apr 30, 2026
139.60
146.97
139.60
143.55
140.66
7,953,334
Apr 29, 2026
139.19
139.77
139.00
139.32
136.51
2,498,318
Apr 28, 2026
140.00
141.10
139.10
139.25
136.45
2,539,007
Apr 27, 2026
141.86
141.86
140.00
140.31
137.48
2,173,449
Apr 24, 2026
142.00
142.88
140.75
141.86
139.00
2,459,390
Apr 23, 2026
141.95
143.21
141.00
142.43
139.56
3,113,744
Apr 22, 2026
143.99
143.99
141.43
141.92
139.06
4,066,050
Apr 21, 2026
144.99
145.58
144.00
144.11
141.21
2,314,464
Apr 20, 2026
146.30
146.30
144.55
145.08
142.16
2,642,970
Apr 17, 2026
147.47
147.50
146.23
146.31
143.36
2,259,268
Apr 16, 2026
148.98
149.18
147.78
148.07
145.09
1,579,636
Apr 15, 2026
148.86
149.48
148.60
148.98
145.98
1,732,910
Apr 14, 2026
148.76
149.26
147.52
148.56
145.57
1,954,869
Apr 13, 2026
150.00
150.02
148.60
148.77
145.77
1,974,881
Apr 10, 2026
150.95
151.79
150.10
150.70
147.66
2,041,152
Apr 9, 2026
152.72
152.72
150.63
150.89
147.85
1,365,100
Apr 8, 2026
151.55
152.85
151.14
152.81
149.73
1,603,002
Apr 7, 2026
151.03
151.49
150.40
150.60
147.57
993,668
Apr 3, 2026
151.80
152.01
151.00
151.03
147.99
1,163,507
Apr 2, 2026
154.00
154.07
151.82
152.01
148.95
1,627,987
Apr 1, 2026
151.88
153.24
151.55
153.00
149.92
1,438,354
Mar 31, 2026
153.59
154.37
151.08
151.10
148.06
1,698,520
Mar 30, 2026
151.70
152.93
151.50
152.50
149.43
1,027,767
Mar 27, 2026
151.61
153.30
151.40
152.93
149.85
1,050,633
Mar 26, 2026
154.06
154.57
151.81
152.15
149.09
1,228,513
Mar 25, 2026
152.99
154.22
152.20
154.07
150.97
1,221,156
Mar 24, 2026
153.38
153.95
151.33
152.69
149.61
1,457,517
Mar 23, 2026
155.00
155.27
152.01
152.06
149.00
2,924,823
Mar 20, 2026
156.81
158.58
156.02
156.28
153.13
1,626,232
Mar 19, 2026
157.57
158.00
156.85
157.00
153.84
1,269,476
Mar 18, 2026
159.67
160.50
157.97
158.30
155.11
1,673,838
Mar 17, 2026
161.40
161.80
159.50
159.88
156.66
1,951,348
Mar 16, 2026
156.59
161.50
156.59
161.12
157.87
3,951,336
Mar 13, 2026
156.00
157.25
155.84
156.42
153.27
1,210,532
Mar 12, 2026
157.50
157.80
156.06
156.40
153.25
1,751,351
Mar 11, 2026
158.22
158.27
157.38
157.65
154.47
1,254,004
Mar 10, 2026
157.40
158.29
157.27
158.21
155.02
1,245,110
Mar 9, 2026
157.50
157.82
156.51
157.12
153.96
1,394,532
Mar 6, 2026
156.56
158.43
156.50
158.33
155.14
1,361,413
Mar 5, 2026
156.51
158.37
156.51
157.00
153.84
1,373,353
Mar 4, 2026
158.01
158.52
155.98
156.44
153.29
2,017,311
Mar 3, 2026
159.49
161.51
158.80
158.80
155.60
2,354,344
Mar 2, 2026
162.00
162.66
159.49
159.50
156.29
2,926,520
Feb 27, 2026
163.20
163.61
162.20
163.24
159.95
1,534,943
Feb 26, 2026
165.86
165.86
162.97
163.00
159.72
2,699,226
Feb 25, 2026
166.46
166.60
165.78
165.87
162.53
1,821,290
Feb 24, 2026
168.59
169.00
166.00
166.33
162.98
1,984,578
Feb 13, 2026
165.95
169.27
165.60
167.54
164.17
2,919,683
Feb 12, 2026
167.59
167.59
165.60
165.95
162.61
2,205,643
Feb 11, 2026
165.20
168.00
165.17
167.59
164.21
2,559,664
Feb 10, 2026
168.98
169.19
165.62
165.71
162.37
3,393,257
Feb 9, 2026
166.74
169.94
166.73
169.09
165.68
4,275,386
Feb 6, 2026
173.02
175.60
169.28
170.00
166.58
6,960,924
Feb 5, 2026
163.89
170.96
163.42
170.44
167.01
8,674,881
Feb 4, 2026
160.97
164.50
159.78
163.89
160.59
3,812,107
Feb 3, 2026
160.40
161.90
159.76
160.70
157.46
2,426,228
Feb 2, 2026
159.98
164.56
159.70
160.40
157.17
3,577,804
Jan 30, 2026
164.00
164.00
160.01
160.40
157.17
6,339,686
Jan 29, 2026
156.08
169.54
153.26
166.80
163.44
13,505,955
Jan 28, 2026
158.90
161.24
155.77
156.10
152.96
8,171,043
Jan 27, 2026
160.36
160.40
157.40
157.50
154.33
4,027,368
Jan 26, 2026
162.25
162.25
159.51
160.30
157.07
4,850,317
Jan 23, 2026
164.40
164.65
162.09
162.25
158.98
4,899,764
Jan 22, 2026
166.08
166.66
164.03
164.42
161.11
3,896,520
Jan 21, 2026
167.20
167.46
166.02
166.08
162.73
2,831,044
Jan 20, 2026
167.50
168.30
167.02
167.22
163.85
2,139,704
Jan 19, 2026
167.51
168.60
167.21
167.82
164.44
2,308,650
Jan 16, 2026
169.69
170.03
167.09
168.70
165.30
4,054,602
Jan 15, 2026
169.47
172.36
169.10
169.48
166.07
3,047,035
Jan 14, 2026
171.72
173.80
169.41
169.47
166.06
3,827,641
Jan 13, 2026
173.33
174.40
171.40
171.71
168.25
3,264,624
Jan 12, 2026
172.02
173.80
171.60
173.28
169.79
2,613,995
Jan 9, 2026
171.72
173.30
171.34
172.01
168.55
2,215,577
Jan 8, 2026
170.19
172.83
169.51
171.72
168.26
2,024,226
Jan 7, 2026
171.55
171.71
170.10
170.18
166.75
1,791,396
Jan 6, 2026
170.10
171.58
169.70
171.55
168.09
2,186,162
Jan 5, 2026
168.75
170.53
168.35
170.29
166.86
2,047,757
Dec 31, 2025
168.98
169.20
167.68
168.78
165.38
1,719,860
Dec 30, 2025
169.73
170.20
168.80
169.10
165.69
1,165,368
Dec 29, 2025
170.00
170.60
169.00
170.31
166.88
1,841,684
Dec 26, 2025
170.24
170.98
169.90
170.20
166.77
1,109,325
Dec 25, 2025
169.80
170.46
169.58
170.24
166.81
1,167,797
Dec 24, 2025
169.90
170.46
169.00
169.81
166.39
1,905,479
Dec 23, 2025
171.98
171.98
169.86
170.00
166.58
1,818,735
Dec 22, 2025
173.54
173.54
171.27
171.98
168.52
1,786,988
Dec 19, 2025
172.44
173.55
172.02
173.55
170.05
1,550,532
Dec 18, 2025
170.70
173.85
170.55
172.65
169.17
1,960,504
Dec 17, 2025
170.86
171.70
169.43
171.28
167.83
1,459,769
Dec 16, 2025
171.90
172.21
170.56
170.86
167.42
1,254,882
Dec 15, 2025
170.64
172.48
170.00
172.21
168.74
1,946,911
Dec 12, 2025
171.68
172.13
169.28
170.88
167.44
2,301,275
Dec 11, 2025
173.17
173.19
171.01
171.50
168.05
2,126,939
Dec 10, 2025
168.00
173.90
167.57
173.17
169.68
4,357,822
Dec 9, 2025
169.10
169.29
167.48
167.53
164.16
1,361,825
Dec 8, 2025
169.20
169.88
168.78
169.34
165.93
1,223,597
Dec 5, 2025
168.50
169.16
167.20
168.95
165.55
1,207,837
Dec 4, 2025
170.50
171.00
168.70
168.75
165.35
1,440,313
Dec 3, 2025
169.24
171.85
166.82
171.48
168.03
3,173,457
Dec 2, 2025
171.98
172.00
169.13
169.23
165.82
2,651,084
Dec 1, 2025
171.74
172.17
171.20
171.98
168.52
1,548,286
Nov 28, 2025
174.50
174.66
171.00
171.87
168.41
2,404,494
Nov 27, 2025
175.71
175.80
174.41
174.66
171.14
1,346,756
Nov 26, 2025
176.77
177.18
175.62
175.71
172.17
1,243,771
Nov 25, 2025
176.90
177.65
175.92
176.74
173.18
1,355,306
Nov 24, 2025
176.20
176.86
175.32
176.86
173.30
1,424,234
Nov 21, 2025
175.97
177.80
174.60
176.20
172.65
2,052,995
Nov 20, 2025
176.21
177.18
175.56
175.96
172.42
1,300,432
Nov 19, 2025
177.12
177.32
176.05
176.21
172.66
1,117,978
Nov 18, 2025
178.60
179.41
176.69
176.90
173.34
2,031,417
Nov 17, 2025
180.02
180.25
178.69
178.98
175.37
1,508,055
Nov 14, 2025
181.88
183.29
180.70
180.79
177.15
1,944,805
Nov 13, 2025
182.24
182.28
180.87
181.82
178.16
1,759,234
Nov 12, 2025
179.77
182.73
179.77
182.23
178.56
3,482,432
Nov 11, 2025
180.00
180.00
178.60
179.87
176.25
2,024,864
Nov 10, 2025
175.67
180.88
175.15
180.76
177.12
4,604,960
Nov 7, 2025
175.17
176.30
175.07
175.67
172.13
1,370,491
Nov 6, 2025
175.06
175.95
174.51
175.82
172.28
1,972,707
Nov 5, 2025
176.65
176.79
175.55
175.55
172.01
1,922,461
Nov 4, 2025
178.40
178.40
176.65
177.15
173.58
1,776,212
Nov 3, 2025
178.13
179.18
177.69
178.69
175.09
1,956,935
