Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.170	20.340	20.090	20.190	20.190	13,613,942
2025-10-23	20.170	20.210	19.900	20.170	20.170	15,219,834
2025-10-22	20.190	20.530	20.150	20.220	20.220	14,581,847
2025-10-21	20.090	20.380	19.970	20.250	20.250	16,924,791
2025-10-20	20.200	20.230	19.910	20.030	20.030	15,519,924
2025-10-17	20.520	20.730	20.030	20.050	20.050	22,778,243
2025-10-16	20.760	20.770	20.460	20.570	20.570	18,988,477
2025-10-15	20.580	20.910	20.270	20.790	20.790	24,603,975
2025-10-14	20.640	20.880	20.460	20.480	20.480	25,298,257
2025-10-13	20.400	20.600	20.350	20.590	20.590	24,960,861
2025-10-10	20.930	21.200	20.810	20.910	20.910	26,788,645
2025-10-09	20.800	21.030	20.490	20.960	20.960	30,575,081
2025-09-30	20.800	21.080	20.760	20.760	20.760	20,811,125
2025-09-29	20.750	20.850	20.320	20.770	20.770	23,975,546
2025-09-26	20.930	20.950	20.650	20.710	20.710	22,531,101
2025-09-25	21.160	21.350	20.970	21.030	21.030	22,852,741
2025-09-24	21.110	21.290	21.050	21.290	21.290	21,058,018
2025-09-23	21.670	21.740	20.840	21.160	21.160	34,013,034
2025-09-22	21.950	22.450	21.510	21.770	21.770	26,462,289
2025-09-19	22.360	22.620	21.760	21.940	21.940	47,457,879
2025-09-18	22.360	23.490	22.360	22.660	22.660	92,578,396
2025-09-17	21.990	22.050	21.700	21.780	21.780	19,141,193
2025-09-16	21.910	22.130	21.560	22.010	22.010	21,946,916
2025-09-15	22.010	22.090	21.870	21.900	21.900	18,942,788
2025-09-12	22.180	22.550	21.900	22.050	22.050	29,607,162
2025-09-11	21.570	22.190	21.210	22.100	22.100	31,088,692
2025-09-10	21.850	22.080	21.600	21.670	21.670	19,720,411
2025-09-09	22.250	22.260	21.690	21.890	21.890	24,376,027
2025-09-08	21.960	22.480	21.880	22.280	22.280	29,859,681
2025-09-05	21.400	21.950	21.140	21.950	21.950	29,224,658
2025-09-04	21.880	22.240	21.070	21.380	21.380	35,746,271
2025-09-03	22.340	22.570	21.760	21.800	21.800	28,384,357
2025-09-02	22.860	23.070	22.160	22.330	22.330	34,638,903
2025-09-01	22.470	22.970	22.450	22.860	22.860	30,644,030
2025-08-29	22.670	22.940	22.460	22.510	22.510	33,333,556
2025-08-28	22.830	23.080	21.800	22.720	22.720	57,471,622
2025-08-27	23.830	24.170	22.800	22.810	22.810	55,254,438
2025-08-26	23.810	24.150	23.670	23.830	23.830	42,406,504
2025-08-25	23.170	24.370	23.160	24.050	24.050	84,241,323
2025-08-22	23.120	23.160	22.920	23.160	23.160	33,674,506
2025-08-21	23.280	23.820	23.000	23.170	23.170	42,052,832
2025-08-20	23.470	23.490	23.000	23.280	23.280	39,854,741
2025-08-19	23.080	24.110	22.800	23.680	23.680	71,753,761
2025-08-18	23.390	23.950	23.170	23.550	23.550	51,861,740
2025-08-15	22.640	23.240	22.620	23.100	23.100	34,036,258
2025-08-14	23.740	23.790	22.740	22.760	22.760	50,227,659
2025-08-13	23.360	23.950	23.150	23.720	23.720	55,366,007
2025-08-12	23.560	23.720	23.100	23.280	23.280	28,016,079
2025-08-11	23.160	23.500	23.150	23.460	23.460	25,472,740
2025-08-08	23.290	23.500	22.990	23.140	23.140	27,717,385
2025-08-07	23.490	23.670	23.200	23.300	23.300	33,253,786
2025-08-06	23.920	24.140	23.420	23.550	23.550	46,478,699
2025-08-05	23.890	24.600	23.810	24.080	24.080	47,455,194
2025-08-04	23.610	24.430	22.960	23.900	23.900	61,407,240
2025-08-01	24.000	24.700	23.790	23.850	23.850	52,152,020
2025-07-31	24.690	25.250	23.960	24.090	24.090	76,923,528
2025-07-30	24.660	26.000	24.440	24.690	24.690	102,916,050
2025-07-29	23.720	25.480	23.100	25.060	25.060	129,922,113
2025-07-28	23.640	23.980	23.340	23.530	23.530	61,936,362
2025-07-25	25.160	25.220	23.620	23.880	23.880	143,580,752

← NewerPage 5 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.