Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	79.430	79.780	78.230	78.460	48.538	7,674,828
2023-05-04	80.900	81.210	79.060	79.390	49.113	12,478,758
2023-04-28	81.510	82.800	80.010	81.360	50.332	11,091,620
2023-04-27	80.380	82.500	79.500	81.920	50.678	11,295,130
2023-04-26	80.000	82.380	79.800	80.800	49.986	11,910,413
2023-04-25	83.500	84.000	79.500	80.310	49.682	17,434,977
2023-04-24	82.830	84.990	82.600	84.030	51.984	23,411,883
2023-04-21	78.950	84.540	78.810	82.840	51.248	31,146,655
2023-04-20	81.950	82.590	78.010	78.800	48.748	21,055,620
2023-04-19	82.190	82.470	80.880	81.300	50.295	10,219,187
2023-04-18	82.870	83.350	82.110	82.300	50.914	8,303,479
2023-04-17	82.650	83.690	81.980	82.900	51.285	10,352,839
2023-04-14	83.270	84.310	82.400	82.800	51.223	10,811,092
2023-04-13	81.180	83.560	80.500	83.130	51.427	15,044,815
2023-04-12	82.640	83.280	81.380	81.510	50.425	9,027,204
2023-04-11	82.950	84.130	82.200	82.810	51.229	10,188,108
2023-04-10	83.330	84.480	82.280	82.600	51.099	12,763,965
2023-04-07	81.970	84.130	81.750	83.000	51.347	19,093,035
2023-04-06	81.380	83.280	80.910	81.960	50.703	15,750,613
2023-04-04	81.700	83.210	80.800	81.420	50.369	21,390,778
2023-04-03	81.700	82.420	80.900	81.000	50.109	17,189,369
2023-03-31	82.620	83.450	81.890	81.930	50.685	9,862,976
2023-03-30	82.860	83.240	82.000	82.750	51.192	7,744,184
2023-03-29	84.000	84.300	82.180	82.880	51.272	14,147,895
2023-03-28	87.000	87.000	83.590	84.040	51.990	13,716,111
2023-03-27	86.800	88.080	85.850	86.550	53.543	9,913,152
2023-03-24	86.360	87.260	86.160	86.750	53.666	9,235,914
2023-03-23	87.000	87.290	85.850	86.350	53.419	17,572,219
2023-03-22	90.510	90.910	87.500	87.510	54.137	16,705,478
2023-03-21	90.600	92.200	89.790	90.510	55.992	9,670,804
2023-03-20	89.990	91.500	87.700	89.860	55.590	13,829,651
2023-03-17	89.200	91.080	87.500	90.620	56.061	22,133,249
2023-03-16	89.300	90.030	88.360	88.550	54.780	10,485,043
2023-03-15	89.920	90.600	89.200	89.840	55.578	11,290,428
2023-03-14	87.500	91.180	87.400	89.780	55.541	15,100,824
2023-03-13	89.540	90.910	87.250	87.900	54.378	13,952,697
2023-03-10	88.180	90.850	87.550	89.540	55.392	18,010,677
2023-03-09	86.310	89.180	86.070	88.660	54.848	19,081,060
2023-03-08	85.400	86.160	85.190	85.830	53.097	5,942,645
2023-03-07	87.600	88.150	85.490	85.820	53.091	12,298,580
2023-03-06	88.600	88.830	86.900	87.610	54.198	13,633,344
2023-03-03	88.550	89.580	88.080	88.690	54.867	7,033,016
2023-03-02	89.120	89.740	88.360	88.470	54.730	6,516,925
2023-03-01	89.500	89.980	88.650	89.300	55.244	7,662,705
2023-02-28	88.830	89.980	88.600	89.660	55.467	8,240,483
2023-02-27	89.880	90.780	88.010	88.830	54.953	13,320,076
2023-02-24	91.670	91.900	89.700	89.900	55.615	10,310,741
2023-02-23	91.740	92.750	91.320	91.640	56.692	6,759,540
2023-02-22	91.200	93.400	90.700	91.780	56.778	12,380,840
2023-02-21	92.390	92.400	90.330	91.460	56.580	13,003,549
2023-02-20	91.210	92.640	89.000	92.530	57.242	12,745,642
2023-02-17	90.500	92.620	90.430	91.110	56.364	13,640,602
2023-02-16	92.000	93.190	90.300	91.040	56.320	10,093,293
2023-02-15	94.690	94.900	91.790	91.950	56.883	16,872,122
2023-02-14	94.420	95.580	93.360	94.680	58.572	10,308,247
2023-02-13	94.410	95.970	93.390	94.130	58.232	14,159,315
2023-02-10	95.000	95.150	93.280	94.450	58.430	10,919,252
2023-02-09	95.010	95.880	94.490	95.300	58.956	10,983,386
2023-02-08	95.310	96.300	94.750	95.500	59.079	8,135,248
2023-02-07	96.420	96.640	94.370	95.100	58.832	8,163,279

← NewerPage 15 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.