Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	92.680	100.00	92.100	97.260	60.168	24,558,875
2022-11-03	93.200	94.800	91.110	92.680	57.335	19,762,653
2022-11-02	93.200	100.08	93.080	95.270	58.937	37,999,427
2022-11-01	86.090	94.310	85.110	94.200	58.275	24,788,414
2022-10-31	83.950	86.800	82.200	85.400	52.831	16,159,486
2022-10-28	83.300	87.000	83.050	84.890	52.516	19,380,712
2022-10-27	95.000	95.000	80.000	86.480	53.499	47,871,616
2022-10-26	90.210	97.560	89.600	96.600	59.760	20,945,150
2022-10-25	91.350	92.130	88.000	89.450	55.337	14,906,651
2022-10-24	93.620	94.800	90.810	91.370	56.525	11,757,869
2022-10-21	93.010	95.260	91.590	93.620	57.916	12,873,753
2022-10-20	94.300	96.700	92.430	93.770	58.009	15,790,348
2022-10-19	95.990	96.360	93.050	94.240	58.300	13,028,882
2022-10-18	96.000	99.220	94.200	96.770	59.865	18,789,541
2022-10-17	94.800	101.50	94.000	95.900	59.327	30,585,898
2022-10-14	85.360	95.500	85.300	94.170	58.257	36,089,000
2022-10-13	78.500	86.550	78.310	85.000	52.584	21,157,427
2022-10-12	78.280	79.580	76.000	79.540	49.206	13,250,335
2022-10-11	81.900	82.280	75.570	78.180	48.365	17,320,566
2022-10-10	86.830	87.490	81.080	81.600	50.480	13,535,326
2022-09-30	87.250	88.500	86.020	86.430	53.468	9,361,964
2022-09-29	85.110	90.000	85.100	87.250	53.976	21,091,108
2022-09-28	86.420	87.880	84.260	84.420	52.225	13,866,367
2022-09-27	82.500	88.010	81.820	87.890	54.372	18,350,606
2022-09-26	85.000	85.340	82.250	82.390	50.969	11,546,548
2022-09-23	81.950	85.860	81.030	85.020	52.596	19,305,298
2022-09-22	80.800	82.850	80.620	81.820	50.617	10,268,442
2022-09-21	84.880	84.940	81.400	81.750	50.573	14,067,433
2022-09-20	84.600	85.820	83.860	84.990	52.578	10,988,395
2022-09-19	82.960	86.450	82.490	84.600	52.336	14,743,353
2022-09-16	88.160	88.300	82.880	82.900	51.285	24,225,202
2022-09-15	88.920	91.110	87.810	88.320	54.638	12,016,544
2022-09-14	89.010	90.000	88.160	89.000	55.058	14,314,256
2022-09-13	90.950	93.870	90.220	90.250	55.832	14,891,028
2022-09-09	89.200	93.500	89.200	91.390	56.537	14,079,129
2022-09-08	91.440	91.740	88.800	88.890	54.990	13,876,002
2022-09-07	91.000	92.880	90.510	91.200	56.419	12,168,624
2022-09-06	93.800	93.800	90.500	91.260	56.456	14,064,585
2022-09-05	96.350	97.700	92.190	93.020	57.545	15,665,209
2022-09-02	99.000	100.78	96.200	97.050	60.038	16,627,560
2022-09-01	93.150	100.50	93.100	98.750	61.090	34,169,621
2022-08-31	96.000	96.880	91.020	94.050	58.182	29,605,477
2022-08-30	89.000	91.440	88.660	91.350	56.512	13,353,400
2022-08-29	90.510	91.470	89.800	91.210	56.426	9,998,650
2022-08-26	92.240	95.310	91.500	91.820	56.803	13,998,218
2022-08-25	90.500	93.010	90.360	92.750	57.378	12,668,269
2022-08-24	90.420	91.900	89.900	89.910	55.621	9,743,904
2022-08-23	93.300	93.480	90.030	90.280	55.850	18,331,973
2022-08-22	92.140	94.020	91.030	94.020	58.164	10,947,381
2022-08-19	92.520	93.580	90.850	93.120	57.607	14,787,959
2022-08-18	95.800	95.800	92.290	92.800	57.409	13,083,870
2022-08-17	95.350	98.200	93.580	96.020	59.401	9,791,361
2022-08-16	97.460	97.500	95.200	95.490	59.073	8,069,747
2022-08-15	98.070	98.870	96.570	97.120	60.082	9,401,849
2022-08-12	99.600	99.980	96.680	98.400	60.873	11,891,550
2022-08-11	93.990	101.73	93.760	99.020	61.257	22,912,132
2022-08-10	96.530	96.700	92.670	92.930	57.490	13,230,261
2022-08-09	96.690	96.880	94.610	96.710	59.828	9,752,573
2022-08-08	100.30	100.50	96.310	96.950	59.976	11,547,494
2022-08-05	97.660	100.23	97.150	99.720	61.690	10,464,965

← NewerPage 17 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.