Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.480	17.700	16.980	17.090	17.090	39,700,727
2026-01-19	18.770	18.770	17.330	17.560	17.560	61,856,168
2026-01-16	19.460	19.500	18.910	18.920	18.920	31,300,619
2026-01-15	19.870	19.980	19.280	19.420	19.420	33,401,220
2026-01-14	19.960	20.580	19.800	20.030	20.030	45,418,809
2026-01-13	19.840	20.890	19.710	20.190	20.190	52,851,620
2026-01-12	19.670	20.180	19.660	20.080	20.080	28,602,190
2026-01-09	19.500	19.950	19.470	19.800	19.800	25,530,209
2026-01-08	19.330	19.560	19.230	19.470	19.470	14,762,036
2026-01-07	19.490	19.580	19.310	19.330	19.330	15,639,111
2026-01-06	19.410	19.540	19.290	19.540	19.540	18,514,030
2026-01-05	18.900	19.440	18.880	19.430	19.430	19,706,886
2025-12-31	19.060	19.090	18.830	18.870	18.870	9,932,903
2025-12-30	19.010	19.120	18.910	18.980	18.980	9,071,668
2025-12-29	19.250	19.280	19.020	19.030	19.030	11,074,321
2025-12-26	19.160	19.380	19.140	19.240	19.240	10,638,208
2025-12-25	19.200	19.220	19.100	19.210	19.210	8,490,328
2025-12-24	19.050	19.200	18.980	19.150	19.150	8,683,757
2025-12-23	19.290	19.370	19.010	19.040	19.040	10,590,757
2025-12-22	19.260	19.350	19.210	19.330	19.330	8,962,066
2025-12-19	19.210	19.350	19.190	19.330	19.330	10,145,399
2025-12-18	19.040	19.330	19.010	19.200	19.200	10,856,151
2025-12-17	18.950	19.130	18.800	19.110	19.110	12,151,328
2025-12-16	19.080	19.160	18.900	18.910	18.910	12,308,007
2025-12-15	19.250	19.350	19.070	19.100	19.100	12,395,905
2025-12-12	19.370	19.450	19.260	19.370	19.370	12,571,276
2025-12-11	19.840	19.870	19.380	19.380	19.380	13,976,155
2025-12-10	19.760	19.840	19.570	19.820	19.820	11,314,793
2025-12-09	20.000	20.040	19.780	19.800	19.800	12,603,850
2025-12-08	20.140	20.230	19.980	20.060	20.060	12,785,831
2025-12-05	19.970	20.100	19.700	20.100	20.100	13,378,546
2025-12-04	20.060	20.060	19.730	19.960	19.960	11,524,755
2025-12-03	20.170	20.270	19.930	20.010	20.010	11,853,056
2025-12-02	20.500	20.510	20.120	20.170	20.170	14,740,946
2025-12-01	20.590	20.690	20.470	20.560	20.560	11,668,477
2025-11-28	20.520	20.610	20.240	20.560	20.560	12,947,226
2025-11-27	20.360	20.560	20.180	20.460	20.460	15,024,426
2025-11-26	20.500	20.850	20.350	20.360	20.360	20,021,893
2025-11-25	20.410	20.660	20.290	20.460	20.460	16,587,527
2025-11-24	20.210	20.490	20.140	20.310	20.310	14,628,930
2025-11-21	20.800	20.990	20.110	20.190	20.190	27,973,585
2025-11-20	21.360	21.770	20.920	20.940	20.940	31,194,216
2025-11-19	21.050	21.160	20.730	20.840	20.840	14,617,459
2025-11-18	21.180	21.330	20.950	21.040	21.040	17,063,849
2025-11-17	21.410	21.510	21.090	21.240	21.240	23,239,258
2025-11-14	21.570	22.010	21.510	21.520	21.520	27,017,578
2025-11-13	21.730	21.910	21.420	21.690	21.690	23,561,619
2025-11-12	21.850	22.090	21.410	21.620	21.620	28,313,457
2025-11-11	21.500	22.180	21.250	21.770	21.770	41,009,610
2025-11-10	21.050	21.600	21.050	21.520	21.520	31,156,427
2025-11-07	20.880	21.350	20.860	21.100	21.100	29,349,249
2025-11-06	21.100	21.150	20.780	20.800	20.800	23,246,905
2025-11-05	21.000	21.270	20.900	21.110	21.110	27,389,364
2025-11-04	20.630	21.850	20.540	21.290	21.290	55,382,907
2025-11-03	20.520	20.730	20.350	20.710	20.710	23,576,582
2025-10-31	20.580	20.970	20.440	20.590	20.590	40,580,597
2025-10-30	20.000	20.270	19.610	19.980	19.980	26,118,368
2025-10-29	19.970	20.300	19.950	20.250	20.250	19,792,409
2025-10-28	20.150	20.250	20.010	20.030	20.030	16,958,692
2025-10-27	20.250	20.410	20.180	20.220	20.220	17,258,905

← NewerPage 4 of 21 · 1,218 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.