Chongqing Zhifei Bio Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 129.01 | 131.84 | 128.13 | 128.56 | 79.095 | 15,664,920 |
| 2021-11-08 | 128.50 | 129.55 | 124.24 | 127.85 | 78.659 | 25,555,975 |
| 2021-11-05 | 131.00 | 134.50 | 129.45 | 132.82 | 81.716 | 12,919,075 |
| 2021-11-04 | 135.00 | 136.00 | 132.25 | 133.50 | 82.135 | 15,598,148 |
| 2021-11-03 | 131.50 | 137.46 | 131.20 | 135.28 | 83.230 | 21,999,033 |
| 2021-11-02 | 138.00 | 139.87 | 129.26 | 130.89 | 80.529 | 37,127,995 |
| 2021-11-01 | 149.19 | 149.31 | 138.38 | 138.80 | 85.395 | 30,635,743 |
| 2021-10-29 | 147.00 | 152.84 | 138.01 | 150.20 | 92.409 | 25,408,410 |
| 2021-10-28 | 146.79 | 149.08 | 146.25 | 147.08 | 90.490 | 11,998,500 |
| 2021-10-27 | 147.79 | 149.50 | 146.17 | 146.80 | 90.317 | 9,077,873 |
| 2021-10-26 | 147.73 | 150.40 | 146.80 | 147.27 | 90.607 | 11,647,696 |
| 2021-10-25 | 149.96 | 151.60 | 146.00 | 147.52 | 90.760 | 12,965,029 |
| 2021-10-22 | 146.29 | 153.88 | 145.71 | 150.73 | 92.735 | 16,344,331 |
| 2021-10-21 | 145.98 | 149.64 | 144.50 | 146.29 | 90.004 | 14,279,147 |
| 2021-10-20 | 143.32 | 147.20 | 142.22 | 145.85 | 89.733 | 11,794,444 |
| 2021-10-19 | 143.20 | 144.88 | 140.00 | 144.12 | 88.668 | 15,251,065 |
| 2021-10-18 | 146.00 | 146.08 | 140.95 | 143.00 | 87.979 | 13,668,159 |
| 2021-10-15 | 146.00 | 148.88 | 144.14 | 146.62 | 90.207 | 13,598,487 |
| 2021-10-14 | 142.50 | 147.22 | 140.34 | 146.47 | 90.114 | 18,156,834 |
← NewerPage 21 of 21 · 1,219 trading days
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.