Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	46.300	47.870	45.710	46.720	45.017	17,475,867
2023-07-31	49.010	49.320	45.880	46.700	44.998	41,494,566
2023-07-28	49.480	49.940	48.500	49.800	47.985	15,349,900
2023-07-27	48.380	50.800	48.320	49.830	48.014	24,890,359
2023-07-26	46.510	49.240	46.110	48.600	46.828	23,618,639
2023-07-25	46.820	47.080	46.090	46.690	44.988	10,376,348
2023-07-24	46.480	47.780	46.000	46.490	44.795	14,293,457
2023-07-21	45.510	47.860	45.510	46.480	44.786	17,898,925
2023-07-20	46.060	46.460	45.380	45.450	43.793	6,350,836
2023-07-19	45.710	46.240	45.410	45.880	44.208	5,823,833
2023-07-18	45.500	46.210	45.080	46.050	44.371	6,682,066
2023-07-17	45.620	45.850	45.200	45.570	43.909	6,899,894
2023-07-14	46.080	46.350	45.700	45.910	44.236	9,179,796
2023-07-13	44.770	46.340	44.770	46.000	44.323	16,766,631
2023-07-12	44.290	45.550	44.090	44.760	43.128	11,128,464
2023-07-11	44.100	44.800	43.820	44.500	42.878	10,188,744
2023-07-10	42.000	45.140	42.000	44.100	42.492	23,781,184
2023-07-07	42.500	42.700	41.800	41.820	40.296	7,929,925
2023-07-06	43.560	43.750	42.550	42.720	41.163	8,879,133
2023-07-05	44.140	44.360	43.560	43.670	42.078	6,441,603
2023-07-04	44.390	44.780	43.360	44.370	42.753	11,085,987
2023-07-03	44.220	44.930	43.900	44.490	42.868	10,029,659
2023-06-30	42.610	44.920	42.500	44.200	42.589	17,322,136
2023-06-29	43.840	44.000	42.620	42.680	41.124	11,400,453
2023-06-28	44.010	44.300	43.360	43.850	42.252	7,012,192
2023-06-27	44.390	45.000	43.750	44.150	42.541	6,419,806
2023-06-26	44.010	44.910	43.700	44.230	42.618	7,715,359
2023-06-21	44.810	45.200	44.090	44.480	42.859	10,017,096
2023-06-20	45.250	46.000	44.930	45.130	43.485	8,734,585
2023-06-19	45.900	46.610	45.400	45.580	43.918	11,485,385
2023-06-16	45.500	46.330	44.840	46.240	44.554	17,142,514
2023-06-15	66.400	68.490	66.050	68.370	42.296	19,512,388
2023-06-14	66.440	67.390	66.030	66.310	41.022	9,688,435
2023-06-13	67.360	67.790	65.900	66.430	41.096	10,799,142
2023-06-12	66.740	67.480	65.610	67.250	41.603	14,086,326
2023-06-09	66.890	67.700	65.630	66.640	41.226	18,953,710
2023-06-08	68.170	68.880	66.060	66.660	41.238	22,034,303
2023-06-07	69.350	69.860	68.000	68.410	42.321	8,060,700
2023-06-06	70.600	70.800	69.040	69.100	42.748	10,756,655
2023-06-05	72.460	72.500	70.000	70.630	43.694	11,685,090
2023-06-02	71.450	72.660	70.760	72.190	44.659	8,583,772
2023-06-01	70.170	72.870	69.800	71.030	43.942	12,505,160
2023-05-31	71.290	71.490	69.200	70.290	43.484	15,287,324
2023-05-30	71.880	73.100	70.500	71.410	44.177	8,863,396
2023-05-29	72.800	74.250	71.470	72.470	44.832	9,584,810
2023-05-26	72.850	73.380	72.550	72.980	45.148	5,395,394
2023-05-25	73.110	73.480	72.100	72.780	45.024	6,245,097
2023-05-24	74.660	74.800	73.210	73.220	45.296	7,460,531
2023-05-23	74.610	75.750	74.130	74.650	46.181	8,435,106
2023-05-22	74.330	74.850	73.830	74.300	45.964	6,197,686
2023-05-19	73.590	74.780	73.060	74.330	45.983	8,419,789
2023-05-18	75.030	75.500	72.510	73.600	45.531	11,803,938
2023-05-17	75.640	75.860	74.620	75.070	46.441	5,694,644
2023-05-16	75.500	76.150	74.600	75.800	46.892	8,864,549
2023-05-15	73.610	75.800	72.880	75.490	46.701	10,490,501
2023-05-12	75.300	75.570	73.500	73.610	45.538	8,710,604
2023-05-11	75.800	76.490	75.070	75.110	46.465	8,333,080
2023-05-10	75.410	76.110	73.530	75.800	46.892	9,309,296
2023-05-09	77.010	77.720	75.200	75.200	46.521	11,034,398
2023-05-08	78.000	78.290	75.610	77.200	47.758	13,920,529

← NewerPage 14 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.