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
2023-11-01	10.680	10.750	10.550	10.680	10.446	4,226,417
2023-10-31	10.650	10.720	10.580	10.650	10.417	4,485,654
2023-10-30	10.500	10.770	10.490	10.630	10.397	5,563,850
2023-10-27	10.270	10.580	10.120	10.540	10.309	6,282,213
2023-10-26	10.180	10.330	10.010	10.300	10.075	6,403,750
2023-10-25	10.230	10.280	10.160	10.210	9.987	5,690,866
2023-10-24	10.240	10.330	10.100	10.230	10.006	6,148,342
2023-10-23	10.310	10.390	10.090	10.240	10.016	7,491,158
2023-10-20	10.650	10.660	10.350	10.390	10.163	7,106,338
2023-10-19	10.700	10.870	10.600	10.730	10.495	6,895,686
2023-10-18	10.940	10.960	10.720	10.760	10.525	5,912,200
2023-10-17	11.150	11.170	10.840	10.990	10.749	7,974,900
2023-10-16	11.340	11.440	11.120	11.170	10.926	4,445,000
2023-10-13	11.280	11.420	11.200	11.330	11.082	5,364,000
2023-10-12	11.100	11.340	11.100	11.280	11.033	7,203,956
2023-10-11	11.110	11.360	11.040	11.070	10.828	10,547,800
2023-10-10	11.330	11.370	11.080	11.090	10.847	5,486,734
2023-10-09	11.430	11.470	11.230	11.330	11.082	4,137,100
2023-09-28	11.500	11.590	11.420	11.430	11.180	4,120,545
2023-09-27	11.230	11.570	11.210	11.530	11.278	5,987,128
2023-09-26	11.360	11.360	11.190	11.220	10.974	4,146,317
2023-09-25	11.270	11.440	11.210	11.350	11.102	6,945,098
2023-09-22	11.280	11.340	11.050	11.310	11.062	6,293,027
2023-09-21	11.470	11.490	11.220	11.260	11.014	5,686,900
2023-09-20	11.660	11.730	11.450	11.450	11.199	5,087,000
2023-09-19	11.770	11.930	11.600	11.680	11.424	5,476,900
2023-09-18	11.750	11.850	11.650	11.760	11.503	6,148,705
2023-09-15	11.660	11.830	11.640	11.780	11.522	4,908,793
2023-09-14	11.620	11.650	11.530	11.620	11.366	2,860,600
2023-09-13	11.750	11.780	11.520	11.610	11.356	5,410,499
2023-09-12	11.660	11.880	11.620	11.780	11.522	4,589,500
2023-09-11	11.480	11.660	11.470	11.630	11.375	5,552,080
2023-09-08	11.520	11.570	11.430	11.480	11.229	2,719,400
2023-09-07	11.610	11.620	11.460	11.470	11.219	2,132,600
2023-09-06	11.610	11.610	11.500	11.580	11.327	2,050,209
2023-09-05	11.580	11.650	11.560	11.580	11.327	2,564,706
2023-09-04	11.620	11.690	11.570	11.600	11.346	4,360,607
2023-09-01	11.570	11.640	11.520	11.590	11.336	2,121,780
2023-08-31	11.450	11.600	11.350	11.570	11.317	3,944,100
2023-08-30	11.430	11.560	11.420	11.480	11.229	3,850,428
2023-08-29	11.170	11.460	11.140	11.450	11.199	4,561,300
2023-08-28	11.540	11.660	11.140	11.180	10.935	5,410,999
2023-08-25	11.220	11.360	11.150	11.180	10.935	3,667,951
2023-08-24	11.160	11.370	11.030	11.250	11.004	3,365,200
2023-08-23	11.390	11.640	11.180	11.180	10.935	5,294,487
2023-08-22	11.300	11.420	10.910	11.180	10.935	6,921,465
2023-08-21	11.450	11.550	11.310	11.310	11.062	2,518,950
2023-08-18	11.590	11.680	11.440	11.440	11.190	3,690,882
2023-08-17	11.630	11.700	11.460	11.620	11.366	4,266,025
2023-08-16	11.730	11.980	11.620	11.630	11.375	4,447,700
2023-08-15	11.800	11.870	11.660	11.750	11.493	3,492,400
2023-08-14	11.900	12.020	11.560	11.790	11.532	7,038,400
2023-08-11	11.870	12.230	11.810	11.920	11.659	8,242,499
2023-08-10	12.060	12.070	11.770	11.780	11.522	5,497,970
2023-08-09	11.850	12.180	11.840	12.100	11.835	6,949,540
2023-08-08	11.950	11.950	11.640	11.810	11.552	6,561,250
2023-08-07	12.200	12.260	11.970	12.010	11.747	4,779,929
2023-08-04	12.430	12.540	12.210	12.210	11.943	5,650,879
2023-08-03	11.930	12.500	11.920	12.350	12.080	10,731,883
2023-08-02	12.050	12.070	11.880	11.910	11.649	3,788,647

← NewerPage 13 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.