Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	35.850	35.850	35.010	35.100	33.820	20,567,998
2024-04-29	34.600	36.160	34.450	35.700	34.399	30,532,653
2024-04-26	34.180	34.880	33.810	34.830	33.560	27,788,335
2024-04-25	34.000	34.750	33.800	34.210	32.963	27,692,140
2024-04-24	34.630	34.890	33.510	34.080	32.838	47,838,743
2024-04-23	36.990	37.000	34.050	35.390	34.100	78,078,763
2024-04-22	40.350	41.170	40.100	40.210	38.744	15,066,266
2024-04-19	41.180	41.180	40.130	40.490	39.014	20,373,298
2024-04-18	41.810	42.250	41.320	41.330	39.823	19,643,485
2024-04-17	41.800	42.440	41.170	42.110	40.575	20,644,333
2024-04-16	41.200	43.100	41.150	41.880	40.353	25,249,080
2024-04-15	40.700	42.160	40.440	41.490	39.978	20,148,231
2024-04-12	41.620	42.250	40.710	40.940	39.448	20,887,512
2024-04-11	43.350	43.560	40.670	42.040	40.507	33,538,993
2024-04-10	45.160	45.180	43.680	43.830	42.232	13,744,316
2024-04-09	44.280	45.380	43.980	45.100	43.456	14,549,100
2024-04-08	44.890	45.050	44.020	44.070	42.463	16,104,788
2024-04-03	45.910	46.580	45.080	45.270	43.620	14,613,981
2024-04-02	46.680	46.800	45.760	46.000	44.323	13,053,611
2024-04-01	44.980	46.640	44.980	46.640	44.940	21,003,760
2024-03-29	45.160	45.260	44.300	44.940	43.302	10,494,301
2024-03-28	45.170	45.900	45.000	45.270	43.620	18,415,991
2024-03-27	46.740	46.790	45.440	45.440	43.784	16,721,170
2024-03-26	46.560	47.130	45.700	46.950	45.239	20,766,685
2024-03-25	47.600	47.750	46.550	46.560	44.863	17,010,851
2024-03-22	48.230	48.440	47.010	47.320	45.595	17,780,055
2024-03-21	49.150	49.200	48.140	48.410	46.645	19,599,891
2024-03-20	50.010	50.180	48.800	49.340	47.541	21,424,271
2024-03-19	50.000	51.920	49.830	50.400	48.563	24,866,353
2024-03-18	50.630	50.640	49.030	50.440	48.601	26,975,397
2024-03-15	51.690	52.600	49.750	50.630	48.784	20,969,502
2024-03-14	55.350	55.990	51.360	51.730	49.844	23,852,597
2024-03-13	54.600	54.740	53.180	53.600	51.646	14,867,521
2024-03-12	51.030	54.860	51.020	54.280	52.301	25,619,169
2024-03-11	49.850	50.980	48.930	50.900	49.045	16,361,384
2024-03-08	50.920	51.330	49.130	49.900	48.081	19,609,342
2024-03-07	52.500	53.400	50.880	51.340	49.468	14,373,951
2024-03-06	53.340	53.630	52.270	53.090	51.155	9,258,589
2024-03-05	54.200	54.490	52.790	53.350	51.405	15,998,365
2024-03-04	52.520	54.900	52.500	54.430	52.446	15,801,261
2024-03-01	53.480	53.480	52.220	53.020	51.087	11,289,479
2024-02-29	51.870	53.800	51.870	53.490	51.540	13,326,857
2024-02-28	54.500	55.660	52.840	52.920	50.991	19,246,136
2024-02-27	52.520	54.060	52.520	54.040	52.070	11,015,748
2024-02-26	52.590	54.080	52.280	53.350	51.405	13,345,060
2024-02-23	53.600	54.240	52.610	53.040	51.106	14,209,587
2024-02-22	53.400	53.400	52.100	52.590	50.673	14,163,417
2024-02-21	52.710	54.080	52.100	53.400	51.453	12,508,440
2024-02-20	53.160	54.530	52.670	53.200	51.261	13,493,695
2024-02-19	51.430	54.050	50.890	53.790	51.829	20,836,625
2024-02-08	52.300	52.360	50.400	51.400	49.526	21,874,541
2024-02-07	50.800	53.390	49.600	51.930	50.037	27,961,522
2024-02-06	46.510	51.650	46.090	51.400	49.526	29,265,129
2024-02-05	44.060	48.300	43.430	47.260	45.537	28,705,900
2024-02-02	46.030	46.490	43.170	44.380	42.762	16,181,795
2024-02-01	44.850	46.950	44.610	45.630	43.967	19,479,270
2024-01-31	45.850	46.210	44.700	44.930	43.292	13,273,282
2024-01-30	47.010	47.300	46.000	46.080	44.400	13,671,676
2024-01-29	48.310	49.050	47.140	47.340	45.614	16,788,607
2024-01-26	49.180	49.860	48.540	48.750	46.973	15,937,818

← NewerPage 11 of 21 · 1,212 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.