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
2023-02-06	15.100	15.260	14.970	15.060	14.563	6,462,497
2023-02-03	15.360	15.360	15.030	15.160	14.660	8,324,432
2023-02-02	15.130	15.520	15.030	15.360	14.853	10,867,889
2023-02-01	14.900	15.120	14.810	15.100	14.602	9,499,387
2023-01-31	14.840	14.980	14.820	14.890	14.399	6,032,545
2023-01-30	15.080	15.230	14.810	14.870	14.380	9,074,959
2023-01-20	14.760	15.050	14.750	14.970	14.476	7,697,191
2023-01-19	14.560	14.750	14.490	14.710	14.225	5,116,782
2023-01-18	14.710	14.720	14.580	14.600	14.119	4,487,519
2023-01-17	14.780	14.820	14.640	14.660	14.177	5,086,650
2023-01-16	14.530	15.020	14.490	14.740	14.254	11,108,700
2023-01-13	14.210	14.750	14.160	14.530	14.051	13,490,260
2023-01-12	14.310	14.400	13.950	14.150	13.683	7,961,905
2023-01-11	14.380	14.680	14.310	14.340	13.867	7,433,581
2023-01-10	14.400	14.470	14.150	14.460	13.983	9,056,611
2023-01-09	14.440	14.550	14.350	14.440	13.964	3,961,141
2023-01-06	14.520	14.660	14.330	14.430	13.954	6,476,705
2023-01-05	14.310	14.660	14.210	14.510	14.032	6,620,533
2023-01-04	14.520	14.610	14.200	14.290	13.819	6,754,683
2023-01-03	14.440	14.670	14.370	14.540	14.061	5,107,350
2022-12-30	14.330	14.550	14.160	14.390	13.915	5,651,876
2022-12-29	14.150	14.470	13.980	14.270	13.799	6,424,168
2022-12-28	14.020	14.310	13.950	14.200	13.732	6,190,010
2022-12-27	14.180	14.260	13.880	14.080	13.616	5,627,400
2022-12-26	14.030	14.260	13.920	14.200	13.732	4,718,268
2022-12-23	14.100	14.240	13.700	13.990	13.529	8,925,559
2022-12-22	14.350	14.620	14.060	14.150	13.683	6,908,629
2022-12-21	14.600	14.630	14.120	14.300	13.828	10,136,229
2022-12-20	14.920	14.920	14.550	14.550	14.070	4,673,700
2022-12-19	15.400	15.460	14.780	14.860	14.370	8,882,369
2022-12-16	15.450	15.560	15.150	15.400	14.892	7,620,224
2022-12-15	15.670	15.740	15.410	15.450	14.941	6,826,937
2022-12-14	15.830	16.000	15.510	15.680	15.163	9,407,576
2022-12-13	16.020	16.090	15.610	15.910	15.385	10,610,326
2022-12-12	15.840	16.300	15.840	16.080	15.550	14,361,320
2022-12-09	16.250	16.340	15.760	15.820	15.298	13,039,607
2022-12-08	16.160	16.440	16.150	16.250	15.714	16,299,167
2022-12-07	16.010	16.270	15.880	16.100	15.569	13,787,399
2022-12-06	16.070	16.500	15.920	16.080	15.550	15,071,877
2022-12-05	15.500	16.620	15.500	16.120	15.588	22,265,994
2022-12-02	15.750	15.870	15.440	15.500	14.989	10,925,389
2022-12-01	15.380	16.280	15.320	15.800	15.279	17,818,870
2022-11-30	15.700	15.750	15.250	15.300	14.795	9,800,214
2022-11-29	15.630	15.920	15.500	15.700	15.182	16,548,734
2022-11-28	15.700	15.890	15.430	15.490	14.979	9,513,726
2022-11-25	15.660	16.010	15.380	15.810	15.289	11,188,527
2022-11-24	15.660	15.830	15.610	15.700	15.182	7,983,798
2022-11-23	16.190	16.400	15.430	15.660	15.144	18,569,697
2022-11-22	16.620	16.800	16.120	16.300	15.762	12,343,336
2022-11-21	16.700	16.730	16.500	16.550	16.004	10,772,064
2022-11-18	17.010	17.190	16.510	16.760	16.207	17,434,131
2022-11-17	16.440	17.150	16.370	17.040	16.478	22,549,957
2022-11-16	16.510	16.600	16.310	16.510	15.966	13,019,591
2022-11-15	16.600	16.850	16.250	16.680	16.130	19,215,454
2022-11-14	15.740	16.410	15.460	16.260	15.724	24,266,477
2022-11-11	16.000	16.160	15.400	15.770	15.250	16,332,188
2022-11-10	15.800	15.880	15.630	15.740	15.221	10,258,907
2022-11-09	15.810	16.000	15.770	15.810	15.289	9,631,681
2022-11-08	16.150	16.150	15.680	15.850	15.327	13,186,929
2022-11-07	16.080	16.400	16.030	16.090	15.559	13,929,274

← NewerPage 16 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.