Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20.900	24.770	20.900	24.770	24.770	161,213,423
2025-07-23	20.580	21.000	20.520	20.640	20.640	38,223,480
2025-07-22	20.450	20.750	20.400	20.600	20.600	33,843,577
2025-07-21	20.350	20.400	20.180	20.350	20.350	17,285,806
2025-07-18	20.410	20.440	20.200	20.360	20.360	19,632,816
2025-07-17	20.210	20.480	20.120	20.470	20.470	25,987,640
2025-07-16	20.090	20.340	20.040	20.200	20.200	16,450,595
2025-07-15	20.300	20.410	19.900	20.160	20.160	25,226,667
2025-07-14	20.460	20.500	20.250	20.320	20.320	23,920,911
2025-07-11	20.580	20.720	20.360	20.540	20.540	34,543,209
2025-07-10	20.000	21.230	19.980	20.590	20.590	59,256,381
2025-07-09	19.860	20.290	19.730	20.000	20.000	31,608,039
2025-07-08	19.420	19.930	19.380	19.850	19.850	32,710,412
2025-07-07	19.550	19.550	19.360	19.440	19.440	15,863,630
2025-07-04	19.800	19.860	19.550	19.600	19.600	22,810,308
2025-07-03	19.800	19.980	19.700	19.840	19.840	26,393,894
2025-07-02	19.640	19.860	19.500	19.760	19.760	22,518,718
2025-07-01	19.840	19.840	19.470	19.650	19.650	23,619,009
2025-06-30	19.430	19.600	19.370	19.590	19.590	16,970,451
2025-06-27	19.380	19.700	19.360	19.420	19.420	20,223,461
2025-06-26	19.500	19.620	19.330	19.350	19.350	20,122,847
2025-06-25	19.440	19.610	19.230	19.590	19.590	27,231,023
2025-06-24	19.240	19.430	19.140	19.420	19.420	21,330,888
2025-06-23	18.850	19.210	18.820	19.190	19.190	16,731,702
2025-06-20	19.100	19.360	18.920	19.020	19.020	22,225,887
2025-06-19	19.200	19.280	18.870	18.940	18.940	21,388,140
2025-06-18	19.590	19.750	19.160	19.200	19.200	30,892,662
2025-06-17	18.950	20.660	18.880	19.790	19.790	64,175,713
2025-06-16	18.910	19.030	18.810	18.890	18.890	17,491,600
2025-06-13	19.650	19.850	18.880	18.960	18.960	37,926,798
2025-06-12	19.730	19.900	19.650	19.790	19.790	18,469,662
2025-06-11	20.010	20.080	19.770	19.790	19.790	17,578,599
2025-06-10	20.300	20.300	19.700	19.890	19.890	27,075,400
2025-06-09	19.510	20.800	19.510	20.190	20.190	47,349,848
2025-06-06	19.930	20.180	19.480	19.500	19.500	21,665,768
2025-06-05	19.720	20.080	19.430	19.930	19.930	26,728,025
2025-06-04	19.500	19.970	19.350	19.780	19.780	23,098,570
2025-06-03	18.990	19.510	18.890	19.490	19.490	19,690,107
2025-05-30	19.340	19.670	19.140	19.140	19.140	21,500,373
2025-05-29	18.810	19.440	18.780	19.430	19.430	21,676,369
2025-05-28	19.260	19.270	18.860	18.900	18.900	14,487,282
2025-05-27	19.100	19.310	19.000	19.270	19.270	12,354,252
2025-05-26	19.350	19.360	19.010	19.130	19.130	14,854,946
2025-05-23	19.750	19.750	19.290	19.320	19.320	19,551,947
2025-05-22	19.830	19.850	19.480	19.550	19.550	18,091,271
2025-05-21	20.100	20.160	19.800	19.880	19.880	25,823,776
2025-05-20	19.470	20.490	19.450	20.210	20.210	48,634,435
2025-05-19	19.500	19.630	19.320	19.470	19.470	13,348,709
2025-05-16	19.330	19.600	19.220	19.470	19.470	14,342,241
2025-05-15	19.540	19.560	19.320	19.360	19.360	12,712,991
2025-05-14	19.600	19.720	19.300	19.610	19.610	17,478,476
2025-05-13	19.760	19.880	19.490	19.590	19.590	18,220,321
2025-05-12	19.420	19.570	19.310	19.570	19.570	14,263,222
2025-05-09	19.500	19.500	19.220	19.260	19.260	12,558,150
2025-05-08	19.340	19.570	19.250	19.560	19.560	14,763,494
2025-05-07	19.760	19.820	19.250	19.410	19.410	18,430,677
2025-05-06	19.040	19.530	19.000	19.500	19.500	25,153,139
2025-04-30	18.750	19.000	18.710	18.840	18.840	17,519,253
2025-04-29	19.190	19.300	18.700	18.750	18.750	24,302,887
2025-04-28	19.790	19.800	19.190	19.210	19.210	23,191,991

← NewerPage 6 of 21 · 1,212 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.