Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	113.80	122.21	113.11	120.09	73.884	35,791,019
2022-02-08	109.60	114.92	107.58	114.50	70.445	24,672,603
2022-02-07	110.54	114.90	109.95	110.47	67.966	27,740,457
2022-01-28	108.08	109.20	104.51	105.62	64.982	16,372,787
2022-01-27	108.00	110.98	106.30	108.31	66.637	19,463,367
2022-01-26	107.58	109.06	105.53	107.94	66.409	16,978,698
2022-01-25	107.00	110.30	106.06	107.55	66.169	26,347,214
2022-01-24	104.00	108.16	103.92	105.55	64.939	17,617,002
2022-01-21	106.00	108.31	103.78	103.92	63.936	17,231,914
2022-01-20	106.50	109.13	106.37	107.00	65.831	15,934,095
2022-01-19	108.84	109.99	105.87	106.38	65.449	19,239,794
2022-01-18	110.15	112.60	108.58	110.60	68.046	16,107,686
2022-01-17	113.20	113.37	109.60	110.15	67.769	23,321,796
2022-01-14	113.60	114.20	109.50	113.24	69.670	21,478,336
2022-01-13	118.35	118.55	113.90	114.38	70.371	15,147,298
2022-01-12	116.62	119.40	115.61	118.29	72.777	18,170,358
2022-01-11	117.33	117.45	113.71	115.40	70.999	15,074,624
2022-01-10	113.60	118.30	113.60	117.33	72.186	19,315,326
2022-01-07	115.02	116.23	113.80	114.23	70.279	20,370,459
2022-01-06	117.60	119.28	114.30	116.30	71.553	22,098,621
2022-01-05	121.32	122.36	118.12	118.64	72.992	16,143,188
2022-01-04	124.01	124.04	120.01	121.32	74.641	18,878,256
2021-12-31	125.81	126.66	124.13	124.60	76.659	12,156,391
2021-12-30	125.31	126.70	124.19	125.70	77.336	10,088,413
2021-12-29	126.99	128.22	125.08	125.36	77.127	11,893,064
2021-12-28	127.40	128.78	125.81	127.13	78.216	13,295,157
2021-12-27	131.15	132.20	126.50	127.40	78.382	13,885,185
2021-12-24	125.12	131.88	124.42	130.80	80.474	20,224,875
2021-12-23	128.28	128.50	124.31	124.86	76.819	17,324,213
2021-12-22	130.62	131.88	129.14	129.18	79.477	10,720,937
2021-12-21	130.00	133.00	128.58	131.63	80.984	14,761,525
2021-12-20	129.23	135.83	129.00	131.24	80.744	24,220,200
2021-12-17	129.00	132.39	128.09	128.76	79.218	13,037,276
2021-12-16	128.00	131.85	127.88	130.94	80.560	13,991,189
2021-12-15	131.88	135.50	129.10	129.85	79.889	19,596,828
2021-12-14	128.61	136.90	128.59	131.49	80.898	28,114,452
2021-12-13	126.78	131.60	126.78	128.53	79.077	17,786,983
2021-12-10	130.12	130.35	126.36	127.27	78.302	21,124,310
2021-12-09	123.28	130.80	122.81	130.04	80.006	33,725,661
2021-12-08	125.00	125.50	122.01	123.93	76.247	17,268,950
2021-12-07	120.58	123.98	120.03	122.65	75.459	16,179,708
2021-12-06	121.90	123.38	120.00	120.29	74.007	14,521,702
2021-12-03	123.11	123.40	120.00	122.24	75.207	18,135,137
2021-12-02	123.45	125.47	122.22	123.01	75.681	16,198,328
2021-12-01	126.90	127.77	124.51	124.88	76.831	20,901,070
2021-11-30	131.20	132.09	126.02	128.88	79.292	30,958,199
2021-11-29	136.50	139.87	131.95	133.10	81.889	38,478,236
2021-11-26	130.81	131.98	128.61	128.88	79.292	11,180,535
2021-11-25	131.66	132.35	129.30	129.99	79.975	12,169,334
2021-11-24	129.30	130.78	127.68	129.76	79.834	13,529,853
2021-11-23	130.90	132.88	130.00	130.19	80.098	12,076,707
2021-11-22	131.35	131.84	129.43	130.05	80.012	11,546,624
2021-11-19	132.40	133.80	130.44	131.35	80.812	13,559,495
2021-11-18	135.01	136.50	132.88	132.94	81.790	12,823,806
2021-11-17	136.00	140.58	135.16	135.80	83.550	15,521,903
2021-11-16	134.20	138.10	132.27	137.00	84.288	22,491,067
2021-11-15	129.96	135.55	129.02	134.58	82.799	24,526,682
2021-11-12	129.00	131.68	127.22	127.84	78.652	13,226,910
2021-11-11	127.00	128.82	125.56	128.25	78.905	12,909,470
2021-11-10	127.50	132.11	122.90	129.04	79.391	29,847,345

← NewerPage 20 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.