Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	30.280	30.560	30.000	30.340	16.318	1,190,112
2023-02-02	30.330	30.500	30.200	30.300	16.296	1,065,792
2023-02-01	30.110	30.380	30.080	30.370	16.334	939,456
2023-01-31	29.720	30.070	29.580	30.070	16.173	1,229,928
2023-01-30	29.600	29.880	29.510	29.760	16.006	1,443,456
2023-01-20	29.080	29.700	29.060	29.310	15.764	891,240
2023-01-19	28.720	29.070	28.650	29.060	15.629	635,712
2023-01-18	28.780	28.980	28.710	28.780	15.479	670,824
2023-01-17	29.070	29.480	28.710	28.810	15.495	999,936
2023-01-16	28.250	29.150	28.250	29.090	15.646	2,265,480
2023-01-13	28.310	28.450	28.090	28.260	15.199	873,936
2023-01-12	28.220	28.540	28.180	28.310	15.226	741,552
2023-01-11	28.610	28.700	28.200	28.230	15.183	876,960
2023-01-10	28.710	28.720	28.290	28.620	15.393	772,800
2023-01-09	28.650	28.830	28.400	28.610	15.387	776,832
2023-01-06	28.440	28.710	28.280	28.410	15.280	1,000,440
2023-01-05	28.470	28.590	28.220	28.430	15.291	800,352
2023-01-04	28.340	28.500	28.150	28.410	15.280	1,109,640
2023-01-03	27.720	28.280	27.570	28.270	15.205	1,280,328
2022-12-30	27.810	27.910	27.600	27.710	14.903	1,146,264
2022-12-29	27.550	27.920	27.390	27.700	14.898	2,104,704
2022-12-28	27.950	28.190	27.360	27.500	14.790	2,514,456
2022-12-27	28.870	29.020	27.930	28.100	15.113	4,276,272
2022-12-26	29.100	29.290	28.600	28.910	15.549	4,131,456
2022-12-23	28.920	29.080	28.520	28.880	15.533	845,712
2022-12-22	29.880	30.040	28.810	28.910	15.549	1,007,664
2022-12-21	29.710	30.120	29.520	29.980	16.124	1,033,368
2022-12-20	29.890	30.000	29.300	29.670	15.958	899,976
2022-12-19	30.670	30.990	29.820	29.880	16.070	844,141
2022-12-16	31.190	31.240	30.100	30.750	16.538	892,752
2022-12-15	31.150	31.900	31.020	31.270	16.818	662,424
2022-12-14	31.450	31.680	31.100	31.160	16.759	1,074,830
2022-12-13	31.400	31.550	31.000	31.450	16.915	1,148,918
2022-12-12	31.320	31.550	31.240	31.290	16.829	922,152
2022-12-09	31.610	31.780	31.380	31.510	16.947	1,521,061
2022-12-08	31.670	31.690	31.450	31.610	17.001	817,988
2022-12-07	31.510	31.870	31.220	31.580	16.985	787,416
2022-12-06	31.700	31.810	31.320	31.350	16.861	935,256
2022-12-05	32.020	32.230	31.560	31.770	17.087	1,081,752
2022-12-02	31.400	31.820	31.080	31.710	17.055	1,307,701
2022-12-01	31.390	31.550	31.160	31.200	16.780	849,408
2022-11-30	31.280	31.500	31.040	31.250	16.807	801,696
2022-11-29	30.660	31.420	30.510	31.280	16.823	948,192
2022-11-28	31.000	31.270	30.480	30.670	16.495	1,077,216
2022-11-25	31.700	31.780	31.050	31.080	16.716	905,509
2022-11-24	30.970	31.740	30.500	31.570	16.979	1,342,656
2022-11-23	31.750	31.750	30.510	30.790	16.560	1,657,488
2022-11-22	31.720	32.750	31.210	31.430	16.904	2,745,960
2022-11-21	31.220	31.780	30.810	31.720	17.060	1,193,808
2022-11-18	31.680	31.940	31.250	31.320	16.845	992,376
2022-11-17	31.800	31.800	31.400	31.600	16.996	1,003,632
2022-11-16	31.610	31.920	31.300	31.870	17.141	1,307,009
2022-11-15	31.010	31.900	31.000	31.670	17.033	1,618,775
2022-11-14	30.980	31.850	30.810	31.530	16.958	2,210,691
2022-11-11	30.870	32.800	30.800	31.200	16.780	2,931,600
2022-11-10	30.680	30.770	30.480	30.540	16.425	605,640
2022-11-09	30.710	31.000	30.710	30.750	16.538	681,408
2022-11-08	30.890	31.080	30.540	30.800	16.565	625,647
2022-11-07	30.730	31.130	30.680	30.890	16.614	950,544
2022-11-04	30.280	30.850	30.210	30.730	16.528	1,296,946

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.3000 CNY
2026-06-26	0.3600 CNY
2025-10-24	0.3000 CNY
2025-06-04	0.3000 CNY
2024-07-11	0.4500 CNY
2023-11-14	0.5600 CNY
2023-06-29	0.2000 CNY
2022-07-08	0.6000 CNY
2021-06-18	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.