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
2023-05-05	12.320	12.340	12.020	12.140	11.740	6,246,351
2023-05-04	12.580	12.710	12.280	12.310	11.904	6,420,934
2023-04-28	12.410	12.670	12.110	12.660	12.243	6,864,853
2023-04-27	12.580	12.910	12.580	12.800	12.378	5,074,914
2023-04-26	12.520	12.660	12.510	12.640	12.223	3,551,136
2023-04-25	12.780	12.810	12.420	12.550	12.136	6,994,040
2023-04-24	12.760	12.970	12.730	12.800	12.378	4,185,500
2023-04-21	13.020	13.090	12.760	12.800	12.378	6,054,867
2023-04-20	13.160	13.190	12.910	13.050	12.620	6,719,947
2023-04-19	13.330	13.360	13.140	13.150	12.716	6,369,906
2023-04-18	13.380	13.470	13.310	13.320	12.881	4,047,949
2023-04-17	13.550	13.560	13.370	13.420	12.977	5,748,486
2023-04-14	13.650	13.730	13.530	13.550	13.103	4,048,600
2023-04-13	13.520	13.680	13.410	13.610	13.161	5,357,078
2023-04-12	13.660	13.690	13.400	13.540	13.094	5,534,761
2023-04-11	13.610	13.680	13.490	13.590	13.142	3,832,093
2023-04-10	13.520	13.810	13.520	13.640	13.190	6,680,215
2023-04-07	13.280	13.640	13.270	13.500	13.055	7,727,904
2023-04-06	13.400	13.430	13.230	13.260	12.823	5,266,919
2023-04-04	13.380	13.440	13.240	13.390	12.948	8,034,347
2023-04-03	13.570	13.670	13.280	13.380	12.939	10,542,555
2023-03-31	13.480	13.680	13.420	13.550	13.103	4,443,490
2023-03-30	13.430	13.570	13.300	13.490	13.045	6,410,031
2023-03-29	13.850	13.910	13.460	13.490	13.045	12,083,390
2023-03-28	14.020	14.080	13.700	13.920	13.461	14,564,658
2023-03-27	14.170	14.300	14.000	14.190	13.722	9,845,073
2023-03-24	14.310	14.460	14.120	14.210	13.741	8,676,975
2023-03-23	14.300	14.520	14.250	14.310	13.838	7,797,001
2023-03-22	14.250	14.390	14.220	14.330	13.857	5,644,727
2023-03-21	14.040	14.240	13.980	14.220	13.751	5,177,848
2023-03-20	13.950	14.040	13.760	14.000	13.538	6,532,164
2023-03-17	14.050	14.120	13.960	13.970	13.509	5,335,878
2023-03-16	14.070	14.120	13.960	14.010	13.548	4,612,987
2023-03-15	14.070	14.230	14.060	14.090	13.625	5,365,406
2023-03-14	14.080	14.180	13.910	14.060	13.596	6,063,434
2023-03-13	14.220	14.280	13.960	14.060	13.596	11,005,992
2023-03-10	14.340	14.440	14.230	14.280	13.809	6,327,800
2023-03-09	14.350	14.440	14.300	14.370	13.896	4,565,867
2023-03-08	14.450	14.480	14.220	14.350	13.877	7,312,849
2023-03-07	14.590	14.880	14.400	14.400	13.925	10,395,400
2023-03-06	14.380	14.680	14.300	14.620	14.138	16,575,147
2023-03-03	15.200	15.230	14.680	14.800	14.312	22,925,229
2023-03-02	15.290	15.410	15.080	15.130	14.631	18,343,571
2023-03-01	14.950	15.100	14.890	15.020	14.525	8,379,525
2023-02-28	14.790	15.050	14.780	14.950	14.457	6,856,180
2023-02-27	14.980	15.000	14.750	14.780	14.293	6,995,150
2023-02-24	15.020	15.060	14.880	14.980	14.486	4,865,800
2023-02-23	15.120	15.240	14.950	15.020	14.525	6,506,700
2023-02-22	15.160	15.170	15.020	15.130	14.631	6,479,811
2023-02-21	15.060	15.380	14.990	15.210	14.708	12,477,527
2023-02-20	15.110	15.120	14.680	15.000	14.505	15,996,953
2023-02-17	15.370	15.390	15.060	15.100	14.602	11,707,215
2023-02-16	15.620	15.730	15.100	15.230	14.728	13,231,116
2023-02-15	15.900	15.980	15.550	15.690	15.173	12,227,952
2023-02-14	15.530	16.000	15.490	15.890	15.366	21,243,942
2023-02-13	15.290	15.830	15.120	15.490	14.979	18,256,456
2023-02-10	14.920	15.240	14.900	15.000	14.505	8,937,041
2023-02-09	14.710	14.970	14.620	14.970	14.476	9,608,243
2023-02-08	14.750	14.850	14.590	14.650	14.167	8,711,759
2023-02-07	15.090	15.250	14.680	14.740	14.254	16,216,886

← NewerPage 15 of 21 · 1,219 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.