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
2023-08-01	12.120	12.160	12.040	12.060	11.796	2,994,840
2023-07-31	12.100	12.200	12.030	12.110	11.845	4,336,464
2023-07-28	11.890	12.080	11.880	12.070	11.806	3,057,961
2023-07-27	11.900	12.000	11.890	11.920	11.659	2,608,900
2023-07-26	11.920	11.930	11.840	11.920	11.659	2,746,061
2023-07-25	11.860	11.890	11.790	11.890	11.630	3,189,324
2023-07-24	11.790	11.870	11.720	11.790	11.532	2,155,798
2023-07-21	11.680	11.820	11.630	11.790	11.532	2,759,259
2023-07-20	11.710	11.780	11.650	11.680	11.424	2,709,648
2023-07-19	11.760	11.790	11.650	11.690	11.434	2,347,106
2023-07-18	11.660	11.750	11.640	11.740	11.483	2,024,400
2023-07-17	11.730	11.740	11.550	11.660	11.405	2,590,800
2023-07-14	11.790	11.850	11.750	11.770	11.512	1,610,527
2023-07-13	11.780	11.880	11.780	11.820	11.561	2,628,877
2023-07-12	11.800	11.810	11.690	11.740	11.483	2,591,200
2023-07-11	11.760	11.820	11.710	11.780	11.522	1,597,100
2023-07-10	11.690	11.810	11.670	11.760	11.503	2,293,900
2023-07-07	11.750	11.800	11.630	11.660	11.405	1,878,600
2023-07-06	11.710	11.840	11.660	11.750	11.493	3,069,498
2023-07-05	11.680	11.730	11.660	11.680	11.424	1,571,429
2023-07-04	11.620	11.750	11.570	11.700	11.444	2,652,500
2023-07-03	11.590	11.720	11.580	11.620	11.366	2,503,828
2023-06-30	11.360	11.630	11.360	11.620	11.366	3,736,165
2023-06-29	11.300	11.400	11.280	11.360	11.111	2,072,200
2023-06-28	11.360	11.460	11.240	11.300	11.053	2,395,154
2023-06-27	11.230	11.410	11.200	11.360	11.111	2,484,191
2023-06-26	11.380	11.380	11.200	11.200	10.955	3,611,800
2023-06-21	11.460	11.550	11.370	11.400	11.150	3,243,886
2023-06-20	11.750	11.820	11.470	11.480	11.229	5,373,300
2023-06-19	11.670	11.690	11.520	11.520	11.268	2,939,700
2023-06-16	11.600	11.740	11.560	11.670	11.415	2,814,453
2023-06-15	11.550	11.600	11.470	11.580	11.327	2,103,446
2023-06-14	11.440	11.680	11.360	11.550	11.297	3,977,752
2023-06-13	11.600	11.650	11.400	11.420	11.170	4,688,350
2023-06-12	11.670	11.730	11.510	11.610	11.356	3,461,100
2023-06-09	11.680	11.800	11.600	11.660	11.405	2,605,400
2023-06-08	11.770	11.850	11.400	11.720	11.463	6,638,749
2023-06-07	11.930	11.950	11.750	11.750	11.493	3,102,898
2023-06-06	12.190	12.190	11.900	11.930	11.669	3,787,699
2023-06-05	12.240	12.290	12.160	12.170	11.904	2,874,170
2023-06-02	12.140	12.270	12.090	12.250	11.982	3,111,214
2023-06-01	12.170	12.220	12.070	12.130	11.865	2,436,062
2023-05-31	12.190	12.230	12.110	12.170	11.904	2,600,400
2023-05-30	12.220	12.340	12.030	12.190	11.923	2,916,628
2023-05-29	12.270	12.330	12.110	12.210	11.943	3,531,099
2023-05-26	11.970	12.260	11.910	12.240	11.972	3,996,433
2023-05-25	12.140	12.150	11.880	11.960	11.698	4,081,903
2023-05-24	12.260	12.260	12.100	12.160	11.894	2,617,765
2023-05-23	12.300	12.460	12.270	12.350	11.943	4,262,793
2023-05-22	12.250	12.420	12.230	12.280	11.875	3,144,200
2023-05-19	12.140	12.280	12.060	12.250	11.846	3,028,833
2023-05-18	12.120	12.220	12.060	12.150	11.749	2,869,819
2023-05-17	12.090	12.140	12.050	12.120	11.720	2,757,337
2023-05-16	12.160	12.160	12.010	12.090	11.691	3,289,060
2023-05-15	12.040	12.170	11.920	12.160	11.759	4,105,504
2023-05-12	12.260	12.290	12.000	12.070	11.672	3,064,786
2023-05-11	12.100	12.350	12.100	12.210	11.807	3,886,610
2023-05-10	12.010	12.180	11.960	12.080	11.682	4,776,100
2023-05-09	12.200	12.240	12.020	12.020	11.624	4,310,561
2023-05-08	12.150	12.310	12.150	12.240	11.836	3,377,400

← NewerPage 14 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.