Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	30.100	32.800	29.890	32.070	16.926	3,990,319
2022-05-09	30.110	31.100	30.060	30.440	16.066	2,258,256
2022-05-06	29.500	30.410	29.300	30.080	15.876	1,711,080
2022-05-05	29.800	30.460	29.740	30.170	15.923	1,804,824
2022-04-29	29.100	30.450	29.040	29.980	15.823	2,092,272
2022-04-28	28.130	29.200	27.820	28.810	15.206	2,747,724
2022-04-27	28.790	28.790	27.000	28.270	14.921	3,403,567
2022-04-26	28.600	29.490	28.500	28.710	15.153	2,241,750
2022-04-25	30.890	30.990	28.500	28.500	15.042	3,037,566
2022-04-22	31.680	32.000	29.400	31.300	16.520	2,082,990
2022-04-21	33.400	33.400	31.800	31.930	16.852	2,714,880
2022-04-20	35.000	35.000	33.300	33.570	17.718	2,671,917
2022-04-19	33.990	34.750	33.660	34.710	18.320	1,626,117
2022-04-18	33.560	34.010	32.670	33.990	17.940	2,084,715
2022-04-15	35.110	35.610	33.300	33.350	17.602	3,297,339
2022-04-14	34.700	34.880	34.240	34.420	18.167	1,786,008
2022-04-13	34.830	35.590	34.220	34.500	18.209	2,863,896
2022-04-12	34.910	35.290	34.000	35.120	18.536	3,648,949
2022-04-11	35.660	36.280	34.810	34.910	18.425	2,493,960
2022-04-08	36.990	36.990	35.680	35.800	18.895	2,401,896
2022-04-07	38.000	38.190	36.840	36.880	19.465	2,372,326
2022-04-06	38.000	38.500	37.760	38.000	20.056	3,208,731
2022-04-01	39.280	39.800	38.170	38.170	20.146	5,944,008
2022-03-31	41.310	42.000	39.310	39.820	21.017	6,254,470
2022-03-30	41.400	41.730	40.080	41.360	21.829	5,158,104
2022-03-29	42.510	43.000	41.200	41.730	22.025	8,541,624
2022-03-28	44.080	46.890	42.490	42.650	22.510	12,350,293
2022-03-25	42.220	44.700	41.600	43.360	22.885	9,447,984
2022-03-24	40.570	45.010	39.900	42.520	22.442	8,195,839
2022-03-23	39.660	41.900	39.500	41.220	21.755	8,570,397
2022-03-22	44.660	44.690	40.000	40.830	21.550	10,334,205
2022-03-21	43.150	46.000	42.860	44.370	23.418	12,721,464
2022-03-18	41.020	44.360	40.510	42.600	22.484	9,466,393
2022-03-17	40.530	43.550	39.630	40.990	21.634	10,378,638
2022-03-16	41.730	42.440	39.000	40.580	21.418	10,278,997
2022-03-15	40.000	43.840	38.650	40.730	21.497	12,702,149
2022-03-14	46.000	46.000	41.860	41.860	22.093	19,127,586
2022-03-11	41.060	46.510	40.500	46.510	24.547	22,827,630
2022-03-10	44.220	44.800	41.310	42.280	22.315	22,650,811
2022-03-09	38.000	42.000	37.770	40.730	21.497	15,082,536
2022-03-08	37.200	40.810	37.100	38.450	20.294	16,999,814
2022-03-07	36.000	37.450	35.560	37.100	19.581	6,329,151
2022-03-04	36.300	36.300	35.600	35.880	18.937	3,981,264
2022-03-03	35.330	37.180	35.200	36.390	19.206	6,819,330
2022-03-02	34.820	35.490	34.510	35.460	18.715	2,839,704
2022-03-01	34.780	34.940	34.400	34.940	18.441	2,263,632
2022-02-28	34.510	34.850	33.450	34.600	18.262	2,893,632
2022-02-25	34.670	35.150	34.410	34.510	18.214	2,433,312
2022-02-24	35.230	35.570	33.810	34.450	18.182	3,921,162
2022-02-23	35.100	35.460	34.950	35.260	18.610	2,189,846
2022-02-22	35.180	35.600	34.490	34.870	18.404	3,904,320
2022-02-21	35.250	35.500	34.970	35.410	18.689	2,645,328
2022-02-18	34.890	35.440	34.800	35.270	18.615	2,564,844
2022-02-17	35.760	36.190	35.210	35.290	18.626	3,272,472
2022-02-16	35.590	36.080	35.090	35.900	18.948	3,514,163
2022-02-15	35.220	36.240	34.820	35.580	18.779	3,573,171
2022-02-14	35.020	36.140	35.000	35.300	18.631	3,114,384
2022-02-11	36.340	36.600	34.590	34.700	18.314	3,851,568
2022-02-10	36.400	36.830	35.910	36.440	19.233	2,484,384
2022-02-09	35.650	36.680	35.420	36.480	19.254	3,197,040

← NewerPage 19 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.