Zhejiang Dayang Biotech Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 32.950 | 33.820 | 32.710 | 33.730 | 17.802 | 503,328 |
| 2021-11-05 | 32.900 | 32.980 | 32.520 | 32.950 | 17.391 | 351,120 |
| 2021-11-04 | 32.120 | 32.770 | 32.120 | 32.740 | 17.280 | 420,168 |
| 2021-11-03 | 31.900 | 32.460 | 31.900 | 32.180 | 16.984 | 345,576 |
| 2021-11-02 | 32.550 | 32.850 | 31.810 | 31.900 | 16.837 | 557,928 |
| 2021-11-01 | 32.200 | 32.720 | 31.880 | 32.550 | 17.180 | 361,032 |
| 2021-10-29 | 32.100 | 32.640 | 32.100 | 32.240 | 17.016 | 474,028 |
| 2021-10-28 | 33.700 | 33.700 | 32.030 | 32.050 | 16.916 | 853,776 |
| 2021-10-27 | 34.210 | 34.270 | 33.700 | 33.710 | 17.792 | 548,620 |
| 2021-10-26 | 34.710 | 34.980 | 34.580 | 34.750 | 18.341 | 808,248 |
| 2021-10-25 | 34.500 | 34.500 | 33.880 | 34.020 | 17.955 | 447,048 |
| 2021-10-22 | 34.830 | 34.830 | 33.960 | 34.050 | 17.971 | 738,696 |
| 2021-10-21 | 34.300 | 34.830 | 34.300 | 34.660 | 18.293 | 426,048 |
| 2021-10-20 | 35.070 | 35.080 | 34.460 | 34.470 | 18.193 | 711,480 |
| 2021-10-19 | 35.800 | 35.900 | 34.710 | 35.120 | 18.536 | 1,210,272 |
| 2021-10-18 | 36.500 | 36.500 | 35.660 | 36.370 | 19.196 | 433,651 |
| 2021-10-15 | 37.000 | 37.000 | 36.500 | 36.500 | 19.264 | 411,432 |
| 2021-10-14 | 37.010 | 37.010 | 36.610 | 36.980 | 19.518 | 263,928 |
← NewerPage 21 of 21 · 1,218 trading days
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.