Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	96.600	97.660	95.700	95.780	59.253	8,529,346
2023-02-03	97.790	99.550	96.520	97.600	60.379	11,668,888
2023-02-02	97.010	99.210	96.670	98.250	60.781	19,318,807
2023-02-01	98.180	98.180	94.880	96.940	59.970	19,685,062
2023-01-31	99.300	100.70	97.600	97.840	60.527	16,452,720
2023-01-30	109.00	109.00	99.010	99.300	61.430	41,218,289
2023-01-20	105.84	106.68	103.97	104.58	64.697	12,632,644
2023-01-19	103.85	106.78	103.13	105.48	65.253	10,268,025
2023-01-18	106.00	106.00	102.81	103.90	64.276	15,535,801
2023-01-17	106.22	109.07	104.76	105.20	65.080	20,464,088
2023-01-16	105.02	107.98	104.10	106.52	65.897	25,778,204
2023-01-13	104.00	105.20	102.69	104.61	64.715	10,678,510
2023-01-12	103.85	104.45	102.50	103.40	63.967	11,418,821
2023-01-11	103.35	105.90	103.06	103.50	64.028	15,219,970
2023-01-10	97.770	104.49	97.770	102.86	63.633	30,942,539
2023-01-09	97.910	99.280	97.000	98.300	60.812	14,351,931
2023-01-06	97.200	98.500	95.800	98.000	60.626	19,488,177
2023-01-05	92.100	98.900	91.560	97.600	60.379	36,042,623
2023-01-04	87.850	92.800	87.310	92.120	56.988	21,760,018
2023-01-03	87.000	88.800	86.080	88.520	54.761	16,039,170
2022-12-30	88.350	89.870	87.520	87.830	54.335	10,344,888
2022-12-29	86.850	89.000	86.850	88.310	54.632	13,541,683
2022-12-28	87.310	88.550	86.830	87.310	54.013	9,468,343
2022-12-27	85.000	88.480	83.300	87.580	54.180	20,886,805
2022-12-26	86.950	88.600	85.000	85.600	52.955	16,861,019
2022-12-23	84.360	86.110	81.180	85.410	52.837	14,896,980
2022-12-22	83.000	86.930	82.450	85.070	52.627	18,180,202
2022-12-21	84.050	84.800	82.180	82.940	51.309	8,236,616
2022-12-20	81.270	85.740	81.270	84.030	51.984	20,816,236
2022-12-19	84.050	84.350	80.600	81.190	50.227	15,153,292
2022-12-16	85.350	85.970	83.380	83.990	51.959	12,936,703
2022-12-15	88.500	88.640	84.840	85.350	52.800	15,453,470
2022-12-14	86.600	89.060	85.400	87.890	54.372	21,645,289
2022-12-13	84.980	88.000	83.570	87.210	53.951	19,242,401
2022-12-12	87.500	87.500	84.400	84.510	52.281	17,123,979
2022-12-09	84.840	87.250	84.310	86.770	53.679	17,594,620
2022-12-08	85.250	85.950	84.570	84.830	52.479	10,877,794
2022-12-07	85.100	86.210	84.250	85.250	52.738	10,629,104
2022-12-06	85.450	87.150	85.100	85.710	53.023	10,333,075
2022-12-05	89.150	89.600	84.890	85.880	53.128	21,641,302
2022-12-02	89.010	89.360	87.300	89.090	55.114	9,754,661
2022-12-01	90.000	91.360	88.360	89.000	55.058	17,445,404
2022-11-30	90.160	90.980	88.700	90.460	55.962	14,786,205
2022-11-29	88.980	93.690	88.780	92.000	56.914	16,745,208
2022-11-28	89.010	91.680	88.350	89.350	55.275	8,658,763
2022-11-25	91.500	91.600	88.460	90.410	55.931	8,987,209
2022-11-24	90.980	92.030	90.290	91.460	56.580	8,804,657
2022-11-23	95.480	95.660	89.670	90.460	55.962	17,963,049
2022-11-22	98.010	101.99	95.200	95.480	59.067	19,278,739
2022-11-21	96.090	99.500	94.550	98.270	60.793	22,343,300
2022-11-18	94.000	96.500	93.500	95.170	58.875	16,455,209
2022-11-17	95.000	96.150	92.280	94.010	58.158	16,753,644
2022-11-16	95.600	99.150	95.180	95.200	58.894	17,070,106
2022-11-15	97.000	97.430	94.000	96.000	59.389	18,920,018
2022-11-14	97.080	98.860	94.170	97.000	60.007	15,741,048
2022-11-11	99.560	101.00	94.900	96.050	59.420	29,950,214
2022-11-10	98.010	98.880	95.650	95.710	59.209	12,641,345
2022-11-09	96.890	102.08	96.660	99.440	61.517	18,414,249
2022-11-08	97.200	98.590	95.880	97.900	60.564	13,170,261
2022-11-07	96.900	98.550	96.020	97.300	60.193	17,875,271

← NewerPage 16 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.