Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	30.360	30.780	30.060	30.290	16.291	1,477,056
2022-11-02	30.100	30.730	29.910	30.330	16.313	981,792
2022-11-01	29.550	30.080	29.500	30.030	16.151	746,592
2022-10-31	28.870	29.800	28.870	29.590	15.915	664,272
2022-10-28	29.980	29.980	28.870	28.930	15.560	905,184
2022-10-27	30.180	30.350	29.910	30.010	16.140	748,104
2022-10-26	29.400	30.300	29.360	29.970	16.119	1,056,288
2022-10-25	29.800	29.800	28.700	29.190	15.699	1,768,981
2022-10-24	30.900	31.090	30.110	30.210	16.248	1,027,656
2022-10-21	30.840	31.110	30.450	30.620	16.468	643,944
2022-10-20	30.600	31.290	30.500	30.840	16.587	734,496
2022-10-19	30.800	31.030	30.610	30.740	16.533	685,272
2022-10-18	30.830	31.190	30.450	30.990	16.667	773,472
2022-10-17	30.530	30.790	30.220	30.600	16.458	660,744
2022-10-14	29.870	30.560	29.710	30.510	16.409	925,344
2022-10-13	29.310	29.890	29.310	29.710	15.979	1,077,384
2022-10-12	28.890	29.490	28.550	29.450	15.839	598,248
2022-10-11	28.350	29.090	28.300	28.960	15.576	768,432
2022-10-10	29.190	29.500	28.200	28.400	15.275	1,141,056
2022-09-30	29.420	29.640	28.760	29.090	15.646	694,680
2022-09-29	29.620	30.100	29.300	29.400	15.812	781,872
2022-09-28	30.130	30.500	29.210	29.360	15.791	825,888
2022-09-27	29.600	30.150	29.350	30.150	16.216	799,846
2022-09-26	30.150	30.160	29.330	29.410	15.818	871,627
2022-09-23	31.010	31.210	30.100	30.160	16.221	854,952
2022-09-22	30.600	31.890	30.440	31.010	16.678	879,984
2022-09-21	30.710	30.910	29.880	30.600	16.458	744,408
2022-09-20	30.040	30.750	30.040	30.570	16.442	752,304
2022-09-19	30.430	30.810	29.550	29.790	16.022	1,032,696
2022-09-16	31.250	31.450	30.410	30.430	16.366	1,088,640
2022-09-15	32.270	32.380	31.040	31.180	16.770	1,393,728
2022-09-14	31.580	32.530	31.400	32.210	17.324	2,190,345
2022-09-13	31.940	32.370	31.810	31.940	17.178	746,256
2022-09-09	32.160	32.200	31.550	31.860	17.135	791,654
2022-09-08	32.500	32.790	31.790	31.860	17.135	1,113,168
2022-09-07	33.020	33.140	32.400	32.500	17.480	1,312,584
2022-09-06	32.470	32.940	32.390	32.820	17.652	1,692,936
2022-09-05	31.960	32.760	31.840	32.460	17.458	1,836,072
2022-09-02	31.430	32.400	31.330	31.970	17.195	1,613,307
2022-09-01	31.940	32.500	31.350	31.430	16.904	1,954,844
2022-08-31	32.840	33.200	31.700	31.760	17.082	3,059,952
2022-08-30	32.000	33.350	31.560	33.070	17.786	3,061,968
2022-08-29	32.020	32.320	31.090	31.900	17.157	1,450,680
2022-08-26	31.800	32.800	31.510	32.010	17.216	1,936,536
2022-08-25	33.020	33.500	31.600	31.700	17.049	3,125,640
2022-08-24	32.800	34.610	32.720	33.020	17.759	3,852,072
2022-08-23	32.220	33.100	32.220	32.680	17.576	4,268,149
2022-08-22	31.000	31.590	31.000	31.540	16.963	1,017,596
2022-08-19	31.600	32.080	31.010	31.100	16.727	1,080,072
2022-08-18	31.810	31.950	31.550	31.780	17.092	547,512
2022-08-17	32.280	32.300	31.710	31.830	17.119	781,200
2022-08-16	31.950	32.280	31.710	32.080	17.254	1,017,075
2022-08-15	31.430	31.950	31.150	31.850	17.130	926,184
2022-08-12	31.770	32.290	31.500	31.570	16.979	940,779
2022-08-11	31.960	32.150	31.710	31.790	17.098	1,248,387
2022-08-10	31.330	31.810	31.030	31.680	17.039	836,828
2022-08-09	30.950	31.270	30.730	31.210	16.786	701,736
2022-08-08	30.510	31.090	29.920	31.060	16.705	857,808
2022-08-05	29.460	30.290	29.360	30.230	16.259	820,008
2022-08-04	29.390	29.670	29.040	29.450	15.839	543,480

← NewerPage 17 of 21 · 1,218 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.