Zhejiang Garden Bio-chemical High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	15.600	16.840	15.590	15.890	15.632	48,140,426
2024-07-25	16.010	16.370	15.600	15.750	15.494	55,134,944
2024-07-24	16.560	17.330	16.050	16.180	15.917	78,749,135
2024-07-23	17.170	18.180	16.540	16.790	16.517	96,292,054
2024-07-22	16.510	17.330	16.110	16.730	16.458	62,236,364
2024-07-19	15.690	17.220	15.690	16.790	16.517	79,165,265
2024-07-18	14.920	15.880	14.730	15.730	15.475	62,324,894
2024-07-17	14.630	15.350	14.590	15.080	14.835	64,411,217
2024-07-16	13.710	14.560	13.660	14.510	14.274	49,501,151
2024-07-15	14.250	14.280	13.450	13.800	13.576	46,017,459
2024-07-12	14.450	14.780	14.040	14.450	14.215	58,602,502
2024-07-11	14.220	14.870	14.060	14.580	14.343	67,548,700
2024-07-10	14.550	14.600	14.000	14.060	13.832	62,859,101
2024-07-09	14.460	14.820	14.170	14.800	14.560	69,553,219
2024-07-08	15.100	15.190	14.110	14.500	14.265	85,262,123
2024-07-05	15.970	16.320	14.810	15.270	15.022	87,685,739
2024-07-04	16.250	16.670	15.690	15.890	15.632	82,696,582
2024-07-03	16.620	17.410	16.100	16.250	15.986	102,487,776
2024-07-02	14.880	17.000	14.700	16.190	15.927	110,700,620
2024-07-01	14.590	15.500	13.920	15.180	14.934	91,249,905
2024-06-28	14.300	14.980	14.150	14.340	14.107	86,572,242
2024-06-27	14.300	14.590	13.870	14.200	13.969	74,093,417
2024-06-26	14.280	15.560	13.590	14.640	14.402	119,607,442
2024-06-25	13.680	14.950	12.930	14.490	14.255	115,706,593
2024-06-24	12.230	12.840	11.850	12.640	12.435	40,118,709
2024-06-21	11.970	12.370	11.750	12.200	12.002	18,904,868
2024-06-20	12.060	12.370	11.740	11.980	11.785	20,844,237
2024-06-19	11.910	12.300	11.910	12.020	11.825	22,954,915
2024-06-18	11.600	12.030	11.520	11.900	11.707	22,948,251
2024-06-17	11.650	11.700	11.320	11.570	11.382	22,482,268
2024-06-14	11.180	11.810	11.050	11.740	11.549	25,619,842
2024-06-13	11.330	11.360	11.060	11.190	11.008	10,973,648
2024-06-12	11.210	11.490	11.050	11.380	11.195	12,786,000
2024-06-11	11.170	11.280	11.010	11.240	11.058	8,024,600
2024-06-07	11.100	11.330	11.010	11.250	11.067	12,929,000
2024-06-06	11.540	11.850	10.960	11.080	10.900	26,104,810
2024-06-05	11.440	11.660	11.260	11.510	11.323	18,539,272
2024-06-04	11.450	11.750	11.320	11.470	11.284	18,656,792
2024-06-03	11.780	11.940	11.410	11.520	11.333	21,048,392
2024-05-31	11.330	12.030	11.320	11.830	11.638	36,714,482
2024-05-30	10.990	11.490	10.880	11.310	11.126	26,460,000
2024-05-29	10.970	11.070	10.900	10.960	10.782	9,180,850
2024-05-28	11.200	11.220	10.950	10.970	10.792	13,075,858
2024-05-27	11.100	11.280	10.980	11.260	11.077	13,540,400
2024-05-24	11.180	11.320	10.980	11.100	10.920	17,104,750
2024-05-23	11.400	11.510	11.050	11.130	10.949	19,072,199
2024-05-22	11.530	11.700	11.360	11.430	11.244	16,374,200
2024-05-21	11.850	11.870	11.490	11.560	11.372	19,824,832
2024-05-20	11.710	11.990	11.660	11.930	11.736	20,903,100
2024-05-17	11.850	11.930	11.590	11.710	11.520	24,114,815
2024-05-16	11.900	12.030	11.820	11.960	11.766	18,730,636
2024-05-15	12.260	12.280	11.860	11.900	11.707	26,976,566
2024-05-14	12.240	12.730	12.230	12.360	12.089	27,670,407
2024-05-13	12.570	12.900	12.210	12.340	12.070	47,070,023
2024-05-10	13.280	14.370	12.550	12.640	12.363	75,049,539
2024-05-09	12.870	13.600	12.770	13.470	13.175	62,462,044
2024-05-08	12.820	13.270	12.650	12.980	12.696	51,102,695
2024-05-07	12.900	13.850	12.580	13.200	12.911	66,774,853
2024-05-06	11.830	12.790	11.670	12.790	12.510	55,772,179
2024-04-30	11.310	11.960	11.250	11.410	11.160	31,339,689

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1130 CNY
2025-04-30	0.1140 CNY
2024-05-15	0.0710 CNY
2023-05-24	0.1400 CNY
2022-05-18	0.1880 CNY
2021-05-26	0.1030 CNY
2019-05-22	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.