Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	62.680	64.060	61.410	63.580	61.262	17,926,726
2023-10-31	62.250	63.350	61.160	62.650	60.366	14,592,859
2023-10-30	60.700	64.340	60.500	62.400	60.125	29,554,484
2023-10-27	56.590	63.200	56.550	61.500	59.258	36,136,073
2023-10-26	54.960	56.750	54.510	56.530	54.469	13,461,181
2023-10-25	56.300	56.550	55.010	55.400	53.380	11,423,898
2023-10-24	55.490	56.040	54.450	55.790	53.756	13,745,260
2023-10-23	55.660	56.280	54.600	55.240	53.226	11,832,453
2023-10-20	56.330	56.990	54.900	55.340	53.323	20,123,219
2023-10-19	56.800	57.900	56.260	57.320	55.230	15,414,978
2023-10-18	56.220	58.110	55.700	57.250	55.163	22,347,100
2023-10-17	57.040	57.260	55.500	56.300	54.248	16,500,315
2023-10-16	57.400	57.780	56.100	56.880	54.807	19,986,463
2023-10-13	58.340	58.690	56.950	57.270	55.182	20,775,887
2023-10-12	58.990	59.570	57.890	58.500	56.367	27,972,186
2023-10-11	56.250	60.450	56.070	57.800	55.693	48,779,581
2023-10-10	58.000	58.180	55.400	56.200	54.151	48,256,385
2023-10-09	53.780	58.400	53.120	58.400	56.271	82,647,141
2023-09-28	48.970	49.200	48.110	48.670	46.896	8,244,277
2023-09-27	48.410	49.330	48.300	48.850	47.069	11,906,757
2023-09-26	49.200	49.450	48.360	48.600	46.828	10,312,941
2023-09-25	48.770	49.980	48.510	49.210	47.416	17,769,863
2023-09-22	47.200	49.490	46.850	49.030	47.243	20,132,248
2023-09-21	47.670	47.940	46.950	47.220	45.499	10,447,572
2023-09-20	46.440	48.290	45.940	47.940	46.192	21,638,827
2023-09-19	46.360	47.070	46.040	46.670	44.969	12,527,508
2023-09-18	45.680	46.760	45.240	46.560	44.863	12,701,016
2023-09-15	45.430	46.350	45.050	45.600	43.938	10,620,285
2023-09-14	46.060	46.290	44.960	45.330	43.678	9,941,643
2023-09-13	45.760	46.880	45.630	46.180	44.497	12,360,898
2023-09-12	46.000	46.250	45.560	45.800	44.130	7,498,531
2023-09-11	46.480	47.470	45.680	46.180	44.497	16,083,171
2023-09-08	45.730	46.550	45.290	46.260	44.574	10,686,425
2023-09-07	45.500	47.500	45.400	46.080	44.400	16,207,415
2023-09-06	46.000	47.690	45.600	45.750	44.082	20,649,280
2023-09-05	44.080	46.090	43.810	46.040	44.362	19,840,096
2023-09-04	43.500	44.580	43.400	44.240	42.627	8,096,538
2023-09-01	44.500	44.870	43.450	43.500	41.914	9,291,069
2023-08-31	45.120	45.150	44.150	44.200	42.589	8,643,287
2023-08-30	45.310	45.590	44.730	45.100	43.456	7,728,155
2023-08-29	43.230	45.780	42.890	45.230	43.581	17,453,263
2023-08-28	44.690	45.500	42.800	43.210	41.635	13,216,523
2023-08-25	42.300	43.200	41.900	42.390	40.845	9,120,866
2023-08-24	42.990	43.560	42.280	42.850	41.288	8,236,892
2023-08-23	43.780	43.830	42.810	43.070	41.500	8,411,807
2023-08-22	45.630	45.750	41.560	43.780	42.184	21,560,912
2023-08-21	44.900	46.440	44.610	45.700	44.034	12,338,633
2023-08-18	45.160	45.800	44.770	44.790	43.157	6,372,826
2023-08-17	44.400	45.350	44.210	45.170	43.523	8,503,084
2023-08-16	44.020	45.350	43.900	44.610	42.984	8,664,502
2023-08-15	44.500	44.660	43.610	44.140	42.531	8,346,746
2023-08-14	44.150	44.750	44.100	44.670	43.042	7,148,818
2023-08-11	45.820	45.930	44.660	44.750	43.119	6,678,547
2023-08-10	45.400	46.180	45.000	45.770	44.102	7,711,370
2023-08-09	44.300	46.500	44.280	45.610	43.947	17,589,580
2023-08-08	44.990	44.990	44.390	44.530	42.907	9,650,369
2023-08-07	46.500	46.660	44.470	44.710	43.080	21,798,631
2023-08-04	47.300	47.500	46.620	46.770	45.065	9,188,330
2023-08-03	46.020	47.550	46.020	47.170	45.450	13,646,469
2023-08-02	46.680	46.990	46.000	46.180	44.497	9,930,033

← NewerPage 13 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.