Chongqing Zhifei Bio Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 19.700 | 20.060 | 19.700 | 19.850 | 19.850 | 16,909,850 |
| 2025-04-24 | 20.080 | 20.210 | 19.650 | 19.700 | 19.700 | 23,372,716 |
| 2025-04-23 | 20.200 | 20.330 | 19.960 | 20.080 | 20.080 | 23,174,688 |
| 2025-04-22 | 20.150 | 20.580 | 19.840 | 20.230 | 20.230 | 52,026,544 |
| 2025-04-21 | 22.150 | 22.310 | 21.670 | 21.720 | 21.720 | 22,310,537 |
| 2025-04-18 | 22.110 | 22.350 | 22.010 | 22.290 | 22.290 | 9,794,469 |
| 2025-04-17 | 22.190 | 22.400 | 22.100 | 22.150 | 22.150 | 10,241,557 |
| 2025-04-16 | 22.660 | 22.700 | 22.000 | 22.330 | 22.330 | 19,344,966 |
| 2025-04-15 | 23.200 | 23.200 | 22.740 | 22.850 | 22.850 | 13,015,452 |
| 2025-04-14 | 23.150 | 23.370 | 23.010 | 23.160 | 23.160 | 15,456,547 |
| 2025-04-11 | 23.100 | 23.280 | 22.740 | 23.010 | 23.010 | 21,361,942 |
| 2025-04-10 | 23.010 | 23.680 | 22.810 | 23.400 | 23.400 | 28,297,367 |
| 2025-04-09 | 22.130 | 22.810 | 21.640 | 22.680 | 22.680 | 26,670,768 |
| 2025-04-08 | 22.300 | 22.810 | 22.090 | 22.540 | 22.540 | 26,400,963 |
| 2025-04-07 | 23.500 | 24.180 | 21.110 | 21.760 | 21.760 | 47,277,680 |
| 2025-04-03 | 24.900 | 25.550 | 24.860 | 25.210 | 25.210 | 20,158,151 |
| 2025-04-02 | 25.360 | 25.650 | 25.040 | 25.120 | 25.120 | 20,138,119 |
| 2025-04-01 | 24.340 | 26.230 | 24.340 | 25.500 | 25.500 | 50,966,324 |
| 2025-03-31 | 24.540 | 24.670 | 24.110 | 24.270 | 24.270 | 15,728,630 |
| 2025-03-28 | 24.930 | 25.390 | 24.790 | 24.800 | 24.800 | 18,646,784 |
| 2025-03-27 | 24.700 | 25.090 | 24.390 | 25.000 | 25.000 | 15,970,892 |
| 2025-03-26 | 24.740 | 24.970 | 24.660 | 24.790 | 24.790 | 9,904,650 |
| 2025-03-25 | 24.640 | 24.810 | 24.540 | 24.720 | 24.720 | 9,773,285 |
| 2025-03-24 | 24.980 | 25.400 | 24.390 | 24.720 | 24.720 | 16,797,713 |
| 2025-03-21 | 25.100 | 25.250 | 24.660 | 24.740 | 24.740 | 18,138,158 |
| 2025-03-20 | 25.500 | 25.560 | 25.100 | 25.150 | 25.150 | 13,830,000 |
| 2025-03-19 | 25.630 | 25.990 | 25.470 | 25.530 | 25.530 | 19,649,697 |
| 2025-03-18 | 25.700 | 25.910 | 25.400 | 25.750 | 25.750 | 22,605,397 |
| 2025-03-17 | 25.490 | 25.780 | 25.330 | 25.540 | 25.540 | 21,863,778 |
| 2025-03-14 | 24.700 | 25.700 | 24.600 | 25.570 | 25.570 | 29,984,582 |
| 2025-03-13 | 25.010 | 25.080 | 24.570 | 24.700 | 24.700 | 13,978,487 |
| 2025-03-12 | 25.240 | 25.350 | 25.000 | 25.020 | 25.020 | 12,470,051 |
| 2025-03-11 | 24.830 | 25.230 | 24.770 | 25.230 | 25.230 | 13,069,776 |
| 2025-03-10 | 25.020 | 25.350 | 24.850 | 25.080 | 25.080 | 13,788,800 |
| 2025-03-07 | 25.340 | 25.340 | 24.920 | 25.010 | 25.010 | 17,278,639 |
| 2025-03-06 | 24.960 | 25.710 | 24.850 | 25.500 | 25.500 | 26,993,550 |
| 2025-03-05 | 25.000 | 25.090 | 24.610 | 24.760 | 24.760 | 15,826,673 |
| 2025-03-04 | 25.080 | 25.160 | 24.740 | 25.090 | 25.090 | 14,182,673 |
| 2025-03-03 | 25.020 | 25.630 | 24.970 | 25.080 | 25.080 | 18,544,729 |
| 2025-02-28 | 25.900 | 26.170 | 24.890 | 25.100 | 25.100 | 26,035,961 |
| 2025-02-27 | 26.250 | 26.450 | 25.750 | 26.010 | 26.010 | 22,409,645 |
| 2025-02-26 | 26.070 | 26.340 | 25.940 | 26.250 | 26.250 | 20,748,843 |
| 2025-02-25 | 25.910 | 26.530 | 25.770 | 26.100 | 26.100 | 20,009,760 |
| 2025-02-24 | 26.850 | 26.860 | 25.960 | 26.170 | 26.170 | 32,154,050 |
| 2025-02-21 | 26.350 | 27.800 | 26.320 | 26.850 | 26.850 | 41,517,993 |
| 2025-02-20 | 25.690 | 26.680 | 25.600 | 26.140 | 26.140 | 28,117,464 |
| 2025-02-19 | 25.430 | 25.830 | 25.120 | 25.630 | 25.630 | 21,085,817 |
| 2025-02-18 | 26.280 | 26.300 | 25.350 | 25.400 | 25.400 | 27,296,834 |
| 2025-02-17 | 25.780 | 26.890 | 25.580 | 26.490 | 26.490 | 46,482,433 |
| 2025-02-14 | 24.950 | 25.690 | 24.940 | 25.490 | 25.490 | 26,509,234 |
| 2025-02-13 | 25.250 | 25.430 | 25.020 | 25.030 | 25.030 | 16,737,631 |
| 2025-02-12 | 25.150 | 25.340 | 24.810 | 25.340 | 25.340 | 19,106,731 |
| 2025-02-11 | 25.780 | 25.790 | 25.150 | 25.200 | 25.200 | 17,612,824 |
| 2025-02-10 | 25.260 | 25.830 | 25.180 | 25.810 | 25.810 | 24,352,067 |
| 2025-02-07 | 24.580 | 25.730 | 24.510 | 25.400 | 25.400 | 31,154,737 |
| 2025-02-06 | 24.200 | 24.650 | 23.740 | 24.650 | 24.650 | 21,317,682 |
| 2025-02-05 | 24.290 | 24.480 | 24.110 | 24.290 | 24.290 | 11,293,578 |
| 2025-01-27 | 24.450 | 24.750 | 24.090 | 24.090 | 24.090 | 11,457,638 |
| 2025-01-24 | 24.300 | 24.520 | 24.170 | 24.310 | 24.310 | 12,512,811 |
| 2025-01-23 | 24.430 | 24.970 | 24.320 | 24.320 | 24.320 | 15,224,392 |
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.