Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	98.580	105.50	97.100	101.98	62.742	30,483,759
2022-05-10	96.800	98.530	96.000	97.460	59.961	13,087,138
2022-05-09	95.670	98.750	94.800	97.830	60.189	11,973,934
2022-05-06	96.000	98.490	95.220	95.680	58.866	15,088,180
2022-05-05	93.500	99.200	92.380	98.000	60.294	29,215,181
2022-04-29	93.090	95.340	87.990	94.500	58.140	43,788,709
2022-04-28	99.500	99.500	92.450	93.720	57.660	23,791,284
2022-04-27	93.990	97.610	91.800	97.460	59.961	24,400,971
2022-04-26	93.900	97.280	93.400	95.160	58.546	21,625,211
2022-04-25	102.20	102.20	93.190	93.210	57.347	26,882,675
2022-04-22	104.00	104.28	101.20	101.97	62.736	15,887,106
2022-04-21	106.50	108.80	104.18	104.50	64.293	14,234,366
2022-04-20	109.27	110.58	106.96	107.49	66.132	17,604,117
2022-04-19	113.30	113.48	105.95	109.27	67.227	39,847,085
2022-04-18	116.00	117.80	111.39	113.48	69.818	24,452,876
2022-04-15	115.55	120.65	113.00	115.98	71.356	34,287,687
2022-04-14	137.50	137.78	109.95	116.00	71.368	85,072,105
2022-04-13	137.94	139.60	135.01	135.18	83.168	12,563,018
2022-04-12	139.45	141.20	136.86	139.80	86.011	18,424,159
2022-04-11	134.90	140.40	132.80	139.42	85.777	32,852,399
2022-04-08	132.25	134.56	130.08	130.90	80.535	10,495,555
2022-04-07	135.00	135.99	131.70	132.12	81.286	11,122,822
2022-04-06	135.00	137.37	133.00	136.42	83.931	11,280,045
2022-04-01	136.58	137.18	132.80	133.96	82.418	15,896,251
2022-03-31	139.00	142.73	136.02	138.00	84.903	18,852,267
2022-03-30	137.99	138.19	134.60	136.00	83.673	14,980,887
2022-03-29	136.00	138.97	134.59	138.00	84.903	13,082,239
2022-03-28	134.00	138.15	133.50	135.60	83.427	13,141,665
2022-03-25	139.98	141.73	135.00	137.11	84.356	15,559,460
2022-03-24	133.20	142.58	132.20	141.30	86.933	28,467,714
2022-03-23	136.00	136.00	131.10	134.55	82.781	18,647,741
2022-03-22	140.00	141.00	133.26	134.28	82.615	23,939,706
2022-03-21	141.58	143.48	138.00	141.39	86.989	23,668,170
2022-03-18	138.60	141.44	136.56	139.56	85.863	25,705,168
2022-03-17	133.80	143.30	133.80	139.86	86.048	48,069,641
2022-03-16	125.25	132.88	122.87	131.05	80.627	42,079,266
2022-03-15	123.08	130.00	122.00	125.24	77.053	44,977,934
2022-03-14	120.68	124.36	117.99	120.15	73.921	22,149,216
2022-03-11	116.01	123.04	110.00	122.00	75.059	33,352,280
2022-03-10	122.60	123.18	118.01	119.38	73.447	15,158,149
2022-03-09	116.40	119.99	113.98	118.89	73.146	14,057,535
2022-03-08	120.00	122.64	116.38	116.52	71.688	16,509,537
2022-03-07	127.93	127.93	121.60	121.93	75.016	18,320,335
2022-03-04	126.00	130.00	125.01	128.35	78.966	17,620,852
2022-03-03	129.45	129.50	124.68	125.48	77.200	13,377,060
2022-03-02	126.20	126.85	123.81	124.68	76.708	9,576,693
2022-03-01	129.00	129.26	126.36	127.10	78.197	10,030,264
2022-02-28	125.50	129.69	124.47	129.28	79.538	22,181,802
2022-02-25	117.10	126.14	117.10	126.11	77.588	27,877,098
2022-02-24	120.00	121.00	115.41	117.04	72.008	16,132,319
2022-02-23	120.00	122.60	119.99	121.00	74.444	12,792,036
2022-02-22	123.96	124.38	120.70	121.58	74.801	12,154,762
2022-02-21	130.00	130.25	125.30	125.61	77.280	20,633,032
2022-02-18	123.40	126.85	119.03	125.18	77.016	18,669,196
2022-02-17	121.30	123.23	120.60	121.68	74.862	10,016,090
2022-02-16	123.32	124.38	121.73	122.26	75.219	9,588,238
2022-02-15	122.10	123.52	118.90	122.90	75.613	16,811,226
2022-02-14	120.00	126.00	119.66	122.48	75.355	18,828,611
2022-02-11	124.66	126.39	120.66	120.70	74.260	18,496,136
2022-02-10	121.06	126.50	120.82	124.68	76.708	28,200,977

← NewerPage 19 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.