Zhejiang Dayang Biotech Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 23.450 | 25.370 | 22.880 | 24.250 | 24.250 | 12,078,034 |
| 2026-10-21 | 23.450 | 23.600 | 22.600 | 23.160 | 23.160 | 5,923,782 |
| 2026-10-20 | 22.250 | 22.970 | 22.150 | 22.570 | 22.570 | 4,107,694 |
| 2026-10-19 | 22.670 | 23.300 | 21.650 | 22.170 | 22.170 | 5,870,836 |
| 2026-10-16 | 22.760 | 23.770 | 22.500 | 22.720 | 22.720 | 5,538,872 |
| 2026-10-15 | 21.880 | 24.440 | 21.670 | 22.970 | 22.970 | 6,617,199 |
| 2026-10-14 | 22.840 | 23.410 | 22.220 | 22.220 | 22.220 | 3,471,464 |
| 2026-10-13 | 22.050 | 23.160 | 21.550 | 22.750 | 22.750 | 2,766,264 |
| 2026-10-12 | 22.700 | 22.750 | 22.050 | 22.150 | 22.150 | 1,669,680 |
| 2026-10-09 | 22.760 | 22.760 | 22.020 | 22.680 | 22.680 | 1,934,480 |
| 2026-10-08 | 22.600 | 22.980 | 22.600 | 22.780 | 22.780 | 1,956,180 |
| 2026-09-30 | 22.670 | 23.330 | 22.530 | 22.630 | 22.630 | 2,071,060 |
| 2026-09-29 | 22.620 | 22.910 | 22.500 | 22.810 | 22.510 | 1,240,032 |
| 2026-09-28 | 22.890 | 23.110 | 22.460 | 22.610 | 22.313 | 1,677,648 |
| 2026-09-24 | 23.000 | 23.160 | 22.850 | 22.900 | 22.599 | 1,500,828 |
| 2026-09-23 | 23.060 | 23.060 | 22.800 | 23.000 | 22.698 | 1,264,596 |
| 2026-09-22 | 23.260 | 23.260 | 22.810 | 23.020 | 22.717 | 1,589,336 |
Page 1 of 1 · 17 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.