Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	34.990	35.940	34.610	35.850	18.921	2,818,536
2022-02-07	35.300	35.500	34.010	35.200	18.578	3,683,904
2022-01-28	34.240	35.150	33.880	34.580	18.251	3,922,758
2022-01-27	35.360	35.860	34.000	34.000	17.945	3,815,280
2022-01-26	35.910	36.050	35.030	35.320	18.642	3,949,211
2022-01-25	36.210	36.870	35.200	35.240	18.599	6,592,320
2022-01-24	38.430	39.650	36.600	36.820	19.433	10,446,765
2022-01-21	42.280	45.200	39.600	39.600	20.900	10,294,376
2022-01-20	45.730	47.900	42.440	42.450	22.405	11,365,801
2022-01-19	44.820	46.750	43.000	45.740	24.141	10,723,003
2022-01-18	51.500	51.500	46.460	47.480	25.059	19,912,722
2022-01-17	47.720	47.720	47.720	47.720	25.186	1,762,135
2022-01-14	39.100	43.380	38.630	43.380	22.896	8,263,634
2022-01-13	39.900	40.280	39.130	39.440	20.816	4,652,519
2022-01-12	39.100	40.500	38.820	39.680	20.943	6,549,312
2022-01-11	40.100	40.100	38.400	39.150	20.663	5,782,686
2022-01-10	39.140	40.270	38.410	39.750	20.980	7,360,424
2022-01-07	42.360	42.380	38.510	38.660	20.404	9,994,687
2022-01-06	43.000	43.460	39.670	42.380	22.368	12,573,046
2022-01-05	45.000	45.500	42.170	43.000	22.695	15,181,664
2022-01-04	44.000	44.600	41.450	43.960	23.202	20,355,330
2021-12-31	42.480	45.580	40.900	41.800	22.062	17,828,469
2021-12-30	41.800	42.430	40.000	42.430	22.394	14,670,468
2021-12-29	35.160	38.570	35.160	38.570	20.357	4,444,253
2021-12-28	34.980	35.380	34.800	35.060	18.504	326,760
2021-12-27	34.700	35.120	34.250	34.760	18.346	507,067
2021-12-24	35.550	35.650	34.810	34.940	18.441	836,816
2021-12-23	35.920	36.260	35.730	35.790	18.890	977,684
2021-12-22	35.800	35.890	35.530	35.620	18.800	487,200
2021-12-21	35.310	35.900	35.310	35.800	18.895	424,368
2021-12-20	35.510	35.940	35.510	35.550	18.763	458,640
2021-12-17	36.430	36.490	35.720	35.760	18.874	765,744
2021-12-16	35.990	36.670	35.900	36.400	19.212	1,191,288
2021-12-15	35.700	35.990	35.480	35.990	18.995	765,576
2021-12-14	35.600	35.640	35.270	35.580	18.779	450,122
2021-12-13	35.800	35.990	35.620	35.740	18.863	482,496
2021-12-10	35.860	36.010	35.730	35.890	18.942	467,544
2021-12-09	35.900	36.000	35.580	35.740	18.863	526,266
2021-12-08	35.400	35.980	35.290	35.930	18.964	552,550
2021-12-07	35.950	35.950	35.310	35.410	18.689	601,636
2021-12-06	35.620	36.100	35.150	35.970	18.985	969,647
2021-12-03	36.400	36.580	35.620	35.620	18.800	1,563,834
2021-12-02	36.250	36.550	36.180	36.400	19.212	1,553,832
2021-12-01	36.770	36.900	35.890	36.500	19.264	2,261,706
2021-11-30	38.300	38.310	36.820	36.970	19.512	3,297,700
2021-11-29	38.200	40.440	37.150	38.730	20.441	6,062,510
2021-11-26	38.310	38.310	37.940	38.310	20.220	4,070,104
2021-11-25	34.710	35.060	34.600	34.830	18.383	570,024
2021-11-24	34.380	34.780	34.330	34.780	18.357	613,536
2021-11-23	34.170	34.570	34.100	34.430	18.172	548,184
2021-11-22	34.240	34.240	33.800	34.210	18.056	466,373
2021-11-19	33.670	34.650	32.950	34.140	18.019	909,888
2021-11-18	34.000	34.370	33.320	33.390	17.623	661,920
2021-11-17	33.580	34.120	33.530	34.000	17.945	483,840
2021-11-16	34.380	34.580	33.700	33.700	17.787	669,481
2021-11-15	33.980	34.590	33.510	34.530	18.225	709,969
2021-11-12	34.000	34.190	33.850	34.150	18.024	362,880
2021-11-11	33.780	34.150	33.700	33.980	17.934	468,720
2021-11-10	33.700	33.960	33.300	33.830	17.855	396,859
2021-11-09	33.700	33.880	33.320	33.700	17.787	301,728

← NewerPage 20 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.