Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.020	29.200	28.080	28.430	28.226	47,629,105
2024-10-29	30.460	30.800	29.110	29.260	29.050	63,248,752
2024-10-28	30.130	30.500	29.440	30.460	30.241	85,052,262
2024-10-25	31.550	32.880	31.450	32.270	32.038	54,558,506
2024-10-24	32.220	33.340	31.900	32.040	31.810	55,280,169
2024-10-23	32.350	32.820	31.940	32.190	31.959	46,830,434
2024-10-22	32.980	33.140	31.790	32.320	32.088	49,833,336
2024-10-21	32.550	33.300	31.500	32.730	32.495	66,754,531
2024-10-18	29.800	35.000	29.120	32.520	32.287	84,254,303
2024-10-17	29.990	31.330	29.830	29.940	29.725	50,824,836
2024-10-16	29.440	30.350	29.200	29.490	29.278	39,143,794
2024-10-15	31.790	31.880	30.360	30.430	30.212	46,467,625
2024-10-14	31.580	32.170	30.650	31.930	31.701	50,307,367
2024-10-11	33.510	34.070	31.000	31.550	31.324	57,295,293
2024-10-10	36.500	38.130	33.730	34.730	34.481	74,535,596
2024-10-09	39.000	40.430	35.800	36.590	36.327	114,565,194
2024-10-08	40.060	40.060	36.810	40.060	39.772	115,949,681
2024-09-30	30.150	33.380	30.110	33.380	33.140	102,109,883
2024-09-27	24.900	28.660	24.700	27.820	27.620	72,241,949
2024-09-26	22.780	24.220	22.710	24.210	24.036	38,920,877
2024-09-25	22.100	23.550	22.100	22.950	22.785	49,274,893
2024-09-24	20.990	21.840	20.800	21.810	21.653	29,504,102
2024-09-23	20.800	21.120	20.710	20.810	20.661	13,466,150
2024-09-20	21.140	21.160	20.510	20.710	20.561	15,959,948
2024-09-19	20.790	21.530	20.580	21.140	20.988	18,189,917
2024-09-18	20.610	20.780	20.380	20.650	20.502	10,697,048
2024-09-13	21.270	21.330	20.670	20.680	20.532	14,325,831
2024-09-12	21.400	21.820	21.190	21.220	21.068	15,138,982
2024-09-11	21.260	21.700	21.190	21.390	21.236	13,974,874
2024-09-10	21.330	21.590	20.980	21.390	21.236	14,375,227
2024-09-09	21.180	21.460	21.060	21.340	21.187	13,899,867
2024-09-06	22.090	22.110	21.320	21.330	21.177	19,002,871
2024-09-05	21.900	22.350	21.750	22.110	21.951	16,614,573
2024-09-04	22.160	22.400	21.900	21.940	21.783	18,195,237
2024-09-03	22.310	22.850	22.150	22.320	22.160	17,626,523
2024-09-02	23.020	23.200	22.310	22.350	22.190	19,761,048
2024-08-30	22.390	23.450	22.120	23.050	22.885	31,957,527
2024-08-29	22.100	22.940	22.060	22.770	22.607	22,448,509
2024-08-28	22.080	22.400	21.880	22.150	21.991	12,695,372
2024-08-27	22.290	22.650	21.990	22.250	22.090	15,917,787
2024-08-26	22.300	22.600	22.080	22.360	22.200	15,655,508
2024-08-23	22.510	22.660	22.180	22.260	22.100	13,654,687
2024-08-22	22.850	22.990	22.450	22.520	22.358	14,995,811
2024-08-21	23.390	23.450	22.780	22.850	22.686	17,723,648
2024-08-20	24.450	24.480	23.340	23.390	23.222	24,587,106
2024-08-19	24.560	25.360	24.330	24.380	24.205	24,195,046
2024-08-16	24.750	24.800	24.270	24.270	24.096	20,012,423
2024-08-15	24.810	25.270	24.480	24.910	24.731	18,809,264
2024-08-14	25.460	25.500	24.700	24.810	24.632	20,236,607
2024-08-13	26.160	26.340	25.230	25.580	25.396	27,501,258
2024-08-12	25.630	26.960	25.370	26.460	26.270	29,851,917
2024-08-09	26.250	26.750	25.500	25.510	25.327	17,975,501
2024-08-08	26.340	26.570	26.050	26.140	25.952	17,432,241
2024-08-07	27.200	27.210	26.720	27.130	26.141	17,653,634
2024-08-06	26.960	27.400	26.840	27.300	26.305	21,692,306
2024-08-05	27.240	28.070	26.600	26.720	25.746	29,965,869
2024-08-02	27.600	28.350	27.360	27.530	26.526	29,172,083
2024-08-01	28.180	28.270	27.200	27.660	26.652	33,108,295
2024-07-31	25.690	28.400	25.460	28.330	27.297	42,425,882
2024-07-30	25.510	26.360	25.510	25.730	24.792	16,100,063

← NewerPage 9 of 21 · 1,219 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.