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
2024-04-29	10.790	11.320	10.790	11.310	11.062	26,543,944
2024-04-26	10.900	10.930	10.580	10.790	10.554	16,122,871
2024-04-25	10.860	11.250	10.860	10.970	10.730	19,215,478
2024-04-24	10.800	10.960	10.720	10.860	10.622	11,270,200
2024-04-23	10.820	11.010	10.750	10.860	10.622	12,539,966
2024-04-22	10.530	11.160	10.450	11.020	10.779	22,543,824
2024-04-19	10.580	10.960	10.520	10.670	10.436	16,091,934
2024-04-18	10.930	10.970	10.520	10.690	10.456	24,691,240
2024-04-17	10.780	11.200	10.620	11.200	10.955	36,366,491
2024-04-16	10.220	11.200	10.120	10.990	10.749	39,466,512
2024-04-15	10.500	10.600	9.950	10.150	9.928	21,274,596
2024-04-12	10.050	11.050	10.050	10.700	10.466	26,712,779
2024-04-11	9.990	10.180	9.930	10.080	9.859	4,785,700
2024-04-10	10.190	10.190	9.940	10.000	9.781	5,040,279
2024-04-09	10.020	10.210	9.980	10.190	9.967	4,756,050
2024-04-08	10.110	10.280	9.990	10.070	9.850	7,209,287
2024-04-03	10.240	10.270	10.000	10.110	9.889	8,258,709
2024-04-02	9.960	10.310	9.930	10.300	10.075	11,639,906
2024-04-01	9.750	9.970	9.750	9.960	9.742	8,042,961
2024-03-29	9.660	9.770	9.540	9.720	9.507	4,808,334
2024-03-28	9.610	9.760	9.350	9.710	9.497	9,382,129
2024-03-27	9.500	9.930	9.460	9.690	9.478	11,682,224
2024-03-26	9.440	9.590	9.350	9.510	9.302	4,603,975
2024-03-25	9.750	9.800	9.480	9.490	9.282	6,308,900
2024-03-22	10.000	10.100	9.670	9.810	9.595	10,038,300
2024-03-21	10.220	10.330	9.810	9.930	9.713	17,863,190
2024-03-20	9.590	9.720	9.560	9.690	9.478	4,264,000
2024-03-19	9.660	9.700	9.570	9.600	9.390	3,820,832
2024-03-18	9.490	9.690	9.400	9.670	9.458	5,569,307
2024-03-15	9.370	9.480	9.360	9.450	9.243	3,381,366
2024-03-14	9.450	9.600	9.290	9.390	9.184	6,325,906
2024-03-13	9.560	9.560	9.330	9.430	9.224	5,316,900
2024-03-12	9.320	9.530	9.310	9.520	9.312	5,912,438
2024-03-11	9.130	9.340	9.090	9.300	9.096	4,710,400
2024-03-08	9.020	9.160	9.010	9.110	8.911	3,631,249
2024-03-07	9.300	9.350	9.000	9.090	8.891	5,211,110
2024-03-06	9.280	9.390	9.190	9.300	9.096	4,504,729
2024-03-05	9.410	9.410	9.250	9.300	9.096	4,049,800
2024-03-04	9.440	9.530	9.290	9.420	9.214	4,504,950
2024-03-01	9.440	9.490	9.300	9.400	9.194	4,588,700
2024-02-29	9.210	9.490	9.180	9.440	9.233	5,244,873
2024-02-28	9.620	9.980	9.190	9.190	8.989	10,268,392
2024-02-27	9.430	9.600	9.380	9.600	9.390	5,121,364
2024-02-26	9.420	9.610	9.300	9.420	9.214	6,185,593
2024-02-23	9.260	9.380	9.160	9.380	9.175	4,874,320
2024-02-22	9.210	9.330	9.130	9.270	9.067	4,798,100
2024-02-21	9.230	9.560	9.110	9.240	9.038	7,042,447
2024-02-20	9.200	9.290	9.060	9.240	9.038	4,720,946
2024-02-19	9.430	9.580	9.110	9.230	9.028	7,937,388
2024-02-08	9.150	9.820	9.150	9.420	9.214	10,502,189
2024-02-07	8.550	9.160	8.400	9.140	8.940	10,660,737
2024-02-06	7.660	8.720	7.580	8.490	8.304	11,073,117
2024-02-05	8.420	8.420	7.670	7.980	7.805	10,620,247
2024-02-02	9.100	9.190	8.150	8.520	8.334	11,253,228
2024-02-01	9.200	9.610	9.010	9.130	8.930	7,798,229
2024-01-31	9.230	9.480	9.110	9.200	8.999	8,743,028
2024-01-30	9.750	9.780	9.250	9.250	9.048	8,792,017
2024-01-29	10.330	10.370	9.730	9.760	9.546	7,256,532
2024-01-26	10.400	10.500	10.200	10.290	10.065	4,157,015
2024-01-25	10.110	10.430	10.030	10.390	10.163	4,665,800

← NewerPage 11 of 21 · 1,212 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.