Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	49.120	50.100	48.500	49.700	47.888	13,674,807
2024-01-24	49.800	49.950	47.980	49.310	47.512	11,818,714
2024-01-23	48.000	49.500	47.980	48.980	47.194	14,735,028
2024-01-22	49.120	50.500	48.150	48.330	46.568	16,513,556
2024-01-19	49.200	49.680	48.730	49.480	47.676	12,167,295
2024-01-18	48.480	49.970	48.110	49.650	47.840	13,744,117
2024-01-17	49.180	50.310	48.420	48.480	46.713	14,773,077
2024-01-16	49.020	49.350	48.340	49.130	47.339	11,963,528
2024-01-15	50.720	51.190	48.880	49.350	47.551	26,393,590
2024-01-12	51.710	51.970	50.710	50.880	49.025	10,541,886
2024-01-11	52.390	52.460	51.270	51.710	49.825	17,884,809
2024-01-10	55.550	55.590	50.410	52.320	50.413	30,803,533
2024-01-09	55.950	56.350	54.900	55.430	53.409	10,189,625
2024-01-08	56.460	56.780	55.530	55.860	53.824	8,171,360
2024-01-05	57.890	57.890	56.080	56.460	54.402	10,444,860
2024-01-04	58.900	59.090	57.180	57.960	55.847	10,456,955
2024-01-03	59.970	59.970	58.650	58.900	56.753	8,790,781
2024-01-02	60.560	61.110	59.200	59.750	57.572	9,536,436
2023-12-29	59.750	61.680	59.690	61.110	58.882	11,143,803
2023-12-28	59.300	60.430	58.900	59.730	57.553	11,130,090
2023-12-27	57.660	59.700	57.590	59.180	57.023	10,753,384
2023-12-26	57.830	58.300	56.990	57.740	55.635	5,695,024
2023-12-25	57.280	58.500	57.280	57.820	55.712	5,179,132
2023-12-22	58.080	58.740	57.560	57.790	55.683	8,449,582
2023-12-21	58.720	59.550	57.890	58.110	55.992	9,647,769
2023-12-20	59.040	60.170	58.930	59.090	56.936	12,141,974
2023-12-19	60.710	60.980	57.500	58.810	56.666	25,325,501
2023-12-18	60.000	61.660	59.900	60.790	58.574	14,378,162
2023-12-15	66.110	67.040	59.750	60.170	57.977	30,960,058
2023-12-14	65.500	66.470	64.890	65.960	63.555	9,972,107
2023-12-13	64.750	66.340	64.430	65.190	62.814	11,917,033
2023-12-12	64.000	65.040	62.910	64.800	62.438	8,987,611
2023-12-11	62.100	64.530	61.230	64.210	61.869	15,695,370
2023-12-08	62.760	63.360	61.780	62.240	59.971	17,889,737
2023-12-07	63.750	64.750	62.680	62.680	60.395	12,143,137
2023-12-06	63.360	65.500	63.110	64.100	61.763	12,475,243
2023-12-05	62.800	64.580	62.500	63.360	61.050	13,945,255
2023-12-04	64.300	64.690	62.630	63.070	60.771	12,759,357
2023-12-01	65.080	65.520	63.700	64.320	61.975	10,929,878
2023-11-30	64.820	66.700	64.450	65.220	62.842	12,403,410
2023-11-29	67.000	67.800	64.970	65.000	62.630	12,336,665
2023-11-28	67.270	68.760	66.510	67.450	64.991	11,216,814
2023-11-27	65.810	68.110	63.410	67.980	65.502	20,028,226
2023-11-24	67.500	70.270	66.030	66.120	63.710	26,375,689
2023-11-23	64.080	65.960	63.880	65.230	62.852	10,169,263
2023-11-22	65.190	65.500	63.390	64.600	62.245	10,546,377
2023-11-21	63.700	65.800	63.390	65.290	62.910	12,072,854
2023-11-20	64.350	64.800	62.660	63.740	61.416	10,265,684
2023-11-17	61.890	64.350	61.890	64.350	62.004	13,626,096
2023-11-16	62.500	63.130	62.000	62.240	59.971	6,837,417
2023-11-15	63.800	63.950	61.600	62.800	60.511	10,011,300
2023-11-14	63.030	63.590	61.680	62.600	60.318	10,164,845
2023-11-13	63.650	63.820	62.480	63.350	61.041	10,212,557
2023-11-10	62.870	63.910	62.600	63.180	60.877	6,581,226
2023-11-09	64.000	64.730	63.180	63.370	61.060	9,352,334
2023-11-08	63.400	65.000	62.650	64.200	61.860	12,262,136
2023-11-07	65.000	65.800	63.440	63.480	61.166	14,386,038
2023-11-06	63.980	66.000	62.000	65.400	63.016	21,294,720
2023-11-03	64.260	65.280	63.140	63.550	61.233	17,860,151
2023-11-02	64.890	67.000	63.780	64.250	61.908	24,743,863

← NewerPage 12 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.