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
2024-01-24	10.090	10.250	9.700	10.120	9.899	5,365,029
2024-01-23	10.110	10.180	9.870	10.080	9.859	6,505,361
2024-01-22	11.000	11.000	10.150	10.170	9.947	9,435,748
2024-01-19	11.160	11.300	11.000	11.000	10.759	5,305,424
2024-01-18	11.280	11.300	10.850	11.170	10.926	8,464,570
2024-01-17	11.580	11.660	11.310	11.340	11.092	6,113,004
2024-01-16	11.420	11.720	11.400	11.610	11.356	9,080,663
2024-01-15	11.250	11.600	11.170	11.470	11.219	9,609,724
2024-01-12	11.300	11.790	11.300	11.310	11.062	14,775,659
2024-01-11	11.020	11.190	10.870	11.100	10.857	6,148,100
2024-01-10	11.170	11.180	10.970	11.000	10.759	4,646,832
2024-01-09	11.020	11.310	10.950	11.200	10.955	5,642,700
2024-01-08	11.250	11.300	10.980	11.020	10.779	5,780,857
2024-01-05	11.410	11.460	11.230	11.260	11.014	5,262,195
2024-01-04	11.570	11.630	11.420	11.440	11.190	5,117,517
2024-01-03	11.690	11.750	11.500	11.590	11.336	6,116,515
2024-01-02	11.800	11.810	11.600	11.680	11.424	7,904,425
2023-12-29	11.690	12.000	11.610	11.810	11.552	11,691,526
2023-12-28	11.560	11.770	11.380	11.650	11.395	11,801,284
2023-12-27	11.580	11.770	11.470	11.610	11.356	8,890,170
2023-12-26	11.740	11.750	11.500	11.570	11.317	8,353,580
2023-12-25	11.440	11.850	11.440	11.730	11.473	14,012,287
2023-12-22	11.870	11.900	11.370	11.490	11.239	21,402,099
2023-12-21	11.040	11.940	10.960	11.920	11.659	23,495,185
2023-12-20	11.180	11.300	11.030	11.060	10.818	6,969,252
2023-12-19	10.980	11.470	10.850	11.200	10.955	14,911,233
2023-12-18	11.250	11.360	10.900	10.980	10.740	14,029,646
2023-12-15	11.440	11.710	11.220	11.290	11.043	17,399,300
2023-12-14	11.100	12.110	11.080	11.480	11.229	30,194,731
2023-12-13	10.580	11.200	10.550	11.060	10.818	15,420,240
2023-12-12	10.480	10.610	10.440	10.550	10.319	3,660,161
2023-12-11	10.360	10.530	10.200	10.490	10.260	4,563,900
2023-12-08	10.460	10.540	10.380	10.380	10.153	4,607,750
2023-12-07	10.600	10.600	10.420	10.470	10.241	4,394,000
2023-12-06	10.530	10.650	10.480	10.580	10.348	2,979,578
2023-12-05	10.640	10.690	10.520	10.530	10.300	4,753,883
2023-12-04	10.750	10.760	10.560	10.670	10.436	4,813,200
2023-12-01	10.740	10.740	10.620	10.700	10.466	2,980,200
2023-11-30	10.690	10.720	10.620	10.670	10.436	2,898,460
2023-11-29	10.750	10.810	10.680	10.700	10.466	2,611,200
2023-11-28	10.650	10.780	10.530	10.780	10.544	3,875,150
2023-11-27	10.810	10.840	10.620	10.650	10.417	3,867,950
2023-11-24	10.740	10.850	10.720	10.820	10.583	3,772,726
2023-11-23	10.630	10.780	10.630	10.780	10.544	3,477,600
2023-11-22	10.710	10.750	10.660	10.660	10.427	2,736,100
2023-11-21	10.780	10.830	10.700	10.740	10.505	3,712,669
2023-11-20	10.600	10.790	10.580	10.780	10.544	6,027,187
2023-11-17	10.430	10.630	10.370	10.610	10.378	5,735,571
2023-11-16	10.610	10.610	10.400	10.430	10.202	4,629,731
2023-11-15	10.600	10.670	10.580	10.610	10.378	5,127,293
2023-11-14	10.560	10.640	10.500	10.550	10.319	3,299,550
2023-11-13	10.650	10.730	10.530	10.570	10.339	3,599,200
2023-11-10	10.600	10.750	10.450	10.610	10.378	3,126,874
2023-11-09	10.720	10.810	10.580	10.600	10.368	3,989,865
2023-11-08	10.710	10.790	10.650	10.710	10.476	3,463,991
2023-11-07	10.820	10.830	10.660	10.680	10.446	3,668,900
2023-11-06	10.670	10.800	10.660	10.780	10.544	4,339,900
2023-11-03	10.590	10.720	10.590	10.630	10.397	3,070,432
2023-11-02	10.700	10.750	10.610	10.610	10.378	3,366,100
2023-11-01	10.680	10.750	10.550	10.680	10.446	4,226,417

← NewerPage 12 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.