Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	26.400	26.480	25.460	25.480	24.551	17,366,440
2024-07-26	26.400	26.560	26.130	26.380	25.418	14,404,341
2024-07-25	25.820	27.050	25.750	26.470	25.505	17,680,689
2024-07-24	26.250	26.490	25.920	25.950	25.004	13,786,425
2024-07-23	27.800	27.880	26.280	26.300	25.341	25,362,919
2024-07-22	28.330	28.360	27.750	27.950	26.931	17,810,022
2024-07-19	27.850	28.470	27.570	28.330	27.297	23,087,037
2024-07-18	27.470	28.140	27.160	27.910	26.893	25,029,376
2024-07-17	26.890	27.890	26.800	27.660	26.652	24,366,319
2024-07-16	26.610	26.950	26.500	26.810	25.833	9,445,406
2024-07-15	27.080	27.400	26.600	26.750	25.775	11,014,948
2024-07-12	27.290	27.530	27.040	27.180	26.189	14,606,901
2024-07-11	26.980	27.560	26.490	27.300	26.305	25,796,567
2024-07-10	26.000	26.760	25.780	26.260	25.303	14,489,141
2024-07-09	26.000	26.300	25.630	26.080	25.129	15,314,992
2024-07-08	27.120	27.350	25.900	26.060	25.110	18,059,219
2024-07-05	26.680	27.500	26.440	27.250	26.257	15,128,690
2024-07-04	27.530	27.660	26.660	26.710	25.736	14,493,463
2024-07-03	27.590	28.000	27.210	27.550	26.546	12,119,914
2024-07-02	28.100	28.170	27.590	27.620	26.613	11,636,016
2024-07-01	28.000	28.400	27.600	28.160	27.133	10,779,714
2024-06-28	28.200	28.480	27.910	28.030	27.008	11,030,902
2024-06-27	28.730	28.890	28.120	28.150	27.124	13,436,049
2024-06-26	27.510	28.980	27.510	28.960	27.904	19,348,371
2024-06-25	27.950	28.230	27.510	27.570	26.565	12,291,128
2024-06-24	28.540	28.660	27.900	28.070	27.047	13,459,257
2024-06-21	28.520	29.010	28.420	28.720	27.673	12,350,913
2024-06-20	29.310	29.600	28.510	28.580	27.538	16,711,358
2024-06-19	30.060	30.090	29.200	29.310	28.242	16,770,202
2024-06-18	30.260	30.540	29.910	29.980	28.887	13,439,983
2024-06-17	30.200	30.450	29.820	30.280	29.176	14,070,092
2024-06-14	30.790	30.890	30.310	30.440	29.330	15,546,355
2024-06-13	31.500	31.650	30.820	30.900	29.774	12,571,156
2024-06-12	30.980	31.980	30.870	31.410	30.265	15,345,094
2024-06-11	30.670	31.230	30.180	31.100	29.966	16,431,782
2024-06-07	31.110	31.450	30.620	30.650	29.533	16,014,680
2024-06-06	31.970	32.100	30.830	31.050	29.918	19,613,117
2024-06-05	32.090	32.430	31.900	31.910	30.747	13,918,306
2024-06-04	31.870	32.480	31.830	32.200	31.026	16,731,986
2024-06-03	32.600	32.750	31.810	31.980	30.814	18,354,216
2024-05-31	32.900	33.290	32.740	32.800	31.604	12,763,200
2024-05-30	32.830	33.150	32.600	32.830	31.633	9,468,116
2024-05-29	32.800	33.480	32.750	32.960	31.759	9,426,398
2024-05-28	32.920	33.500	32.750	33.020	31.816	12,138,422
2024-05-27	33.000	33.250	32.450	33.140	31.932	16,096,689
2024-05-24	34.070	34.170	32.960	33.190	31.980	22,215,313
2024-05-23	35.120	35.170	34.070	34.180	32.934	16,975,034
2024-05-22	34.450	35.350	34.190	35.080	33.801	19,871,315
2024-05-21	34.650	34.650	34.170	34.270	33.021	12,153,031
2024-05-20	34.550	35.130	34.370	34.800	33.531	17,535,914
2024-05-17	34.250	34.580	33.940	34.510	33.252	15,057,305
2024-05-16	34.480	34.700	34.170	34.220	32.973	14,649,707
2024-05-15	35.090	35.170	34.450	34.460	33.204	13,058,686
2024-05-14	35.080	35.740	35.060	35.170	33.888	14,786,976
2024-05-13	36.010	36.280	34.930	35.080	33.801	20,047,865
2024-05-10	36.560	36.600	35.500	35.880	34.572	22,887,323
2024-05-09	36.310	37.090	36.040	36.710	35.372	20,944,862
2024-05-08	36.890	37.290	36.300	36.430	35.102	20,874,384
2024-05-07	36.820	37.300	36.560	36.880	35.536	21,717,640
2024-05-06	35.670	37.480	35.660	37.030	35.680	37,964,723

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-25	0.2000 CNY
2024-08-08	0.8000 CNY
2023-06-16	0.7700 CNY
2022-07-15	0.6000 CNY
2021-08-06	0.5000 CNY
2020-08-12	0.5000 CNY
2019-06-24	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.