Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	24.460	24.490	24.110	24.140	24.140	11,193,329
2025-01-21	24.990	25.030	24.410	24.630	24.630	11,200,782
2025-01-20	25.080	25.250	24.850	24.870	24.870	11,790,500
2025-01-17	24.820	25.070	24.650	24.860	24.860	9,863,950
2025-01-16	25.200	25.220	24.800	24.900	24.900	10,788,750
2025-01-15	25.200	25.240	24.890	24.990	24.990	10,726,446
2025-01-14	24.530	25.320	24.490	25.310	25.310	17,201,557
2025-01-13	24.000	24.600	23.960	24.490	24.490	10,886,742
2025-01-10	24.950	24.990	24.220	24.220	24.220	13,671,202
2025-01-09	25.100	25.280	24.830	24.960	24.960	12,297,607
2025-01-08	25.280	25.540	24.780	25.170	25.170	15,013,357
2025-01-07	25.630	25.630	24.920	25.340	25.340	14,626,655
2025-01-06	24.770	25.800	24.770	25.570	25.570	21,687,927
2025-01-03	25.300	25.450	24.700	24.770	24.770	17,010,901
2025-01-02	26.200	26.390	25.010	25.240	25.240	20,946,114
2024-12-31	27.600	27.670	26.300	26.300	26.300	21,931,841
2024-12-30	27.920	27.920	27.460	27.530	27.530	14,381,750
2024-12-27	27.990	28.140	27.760	27.930	27.930	13,321,442
2024-12-26	28.050	28.230	27.880	27.990	27.990	12,259,790
2024-12-25	27.850	28.210	27.500	28.040	28.040	14,413,561
2024-12-24	27.580	27.990	27.570	27.860	27.660	11,101,223
2024-12-23	28.210	28.330	27.530	27.590	27.392	16,063,302
2024-12-20	27.850	28.360	27.800	28.160	27.958	14,426,532
2024-12-19	27.800	27.990	27.390	27.960	27.759	19,621,111
2024-12-18	28.260	28.370	28.100	28.150	27.948	13,392,460
2024-12-17	28.200	28.420	27.980	28.270	28.067	17,196,733
2024-12-16	28.720	28.740	28.020	28.170	27.968	19,773,156
2024-12-13	29.760	29.780	28.760	28.800	28.593	31,014,153
2024-12-12	30.050	30.100	29.630	30.000	29.785	21,257,180
2024-12-11	29.800	30.110	29.740	30.010	29.795	18,898,224
2024-12-10	31.400	31.400	29.850	29.920	29.705	39,815,749
2024-12-09	30.930	30.940	29.830	29.970	29.755	32,241,526
2024-12-06	29.140	30.430	29.050	30.310	30.092	45,912,124
2024-12-05	28.740	29.040	28.610	29.020	28.812	16,975,993
2024-12-04	29.350	29.400	28.650	28.740	28.534	21,853,567
2024-12-03	29.750	29.780	29.250	29.490	29.278	19,637,373
2024-12-02	29.280	29.840	29.120	29.740	29.527	24,848,184
2024-11-29	29.150	29.730	29.000	29.390	29.179	23,481,306
2024-11-28	29.470	29.550	28.980	29.000	28.792	18,764,584
2024-11-27	28.950	29.460	28.560	29.450	29.239	22,234,802
2024-11-26	28.800	29.630	28.660	28.950	28.742	22,943,708
2024-11-25	28.300	29.260	27.920	29.260	29.050	23,777,152
2024-11-22	29.690	29.700	28.190	28.220	28.017	29,005,101
2024-11-21	29.990	30.100	29.460	29.770	29.556	23,823,764
2024-11-20	29.770	30.390	29.680	30.160	29.944	29,267,391
2024-11-19	29.180	29.980	28.920	29.970	29.755	27,453,900
2024-11-18	29.410	29.820	28.820	29.100	28.891	30,663,152
2024-11-15	30.680	31.110	29.530	29.530	29.318	39,671,535
2024-11-14	32.530	32.550	30.810	30.880	30.658	42,756,405
2024-11-13	32.370	32.700	31.770	32.530	32.297	55,101,615
2024-11-12	31.560	34.280	31.400	32.890	32.654	105,293,687
2024-11-11	30.150	31.500	30.100	31.420	31.194	61,239,762
2024-11-08	31.500	31.720	30.180	30.570	30.351	65,432,987
2024-11-07	28.990	30.670	28.810	30.640	30.420	61,517,407
2024-11-06	29.600	30.100	29.150	29.340	29.129	51,695,173
2024-11-05	28.750	29.740	28.470	29.640	29.427	54,589,024
2024-11-04	28.270	28.770	28.210	28.720	28.514	31,710,375
2024-11-01	28.170	28.760	27.620	28.250	28.047	41,745,065
2024-10-31	28.430	28.940	28.160	28.380	28.176	41,915,905
2024-10-30	29.020	29.200	28.080	28.430	28.226	47,629,105

← NewerPage 8 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.