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
2022-11-04	15.650	16.510	15.550	16.140	15.608	21,825,157
2022-11-03	15.600	15.800	15.450	15.640	15.124	12,124,028
2022-11-02	15.160	16.100	15.100	15.690	15.173	23,244,849
2022-11-01	14.650	15.390	14.600	15.370	14.863	23,736,851
2022-10-31	14.600	14.860	14.220	14.600	14.119	13,701,593
2022-10-28	14.770	14.930	14.370	14.600	14.119	13,130,630
2022-10-27	15.020	15.210	14.710	14.920	14.428	17,589,721
2022-10-26	14.120	15.010	14.100	14.920	14.428	22,399,203
2022-10-25	14.330	14.490	13.850	14.100	13.635	15,324,825
2022-10-24	15.170	15.430	14.390	14.480	14.003	23,033,792
2022-10-21	15.000	15.080	14.580	15.010	14.515	14,829,046
2022-10-20	15.100	15.200	14.890	14.960	14.467	16,061,056
2022-10-19	15.750	15.750	14.990	15.140	14.641	22,783,645
2022-10-18	15.550	16.100	15.380	15.790	15.269	36,205,537
2022-10-17	15.280	15.650	15.050	15.470	14.960	24,150,950
2022-10-14	15.150	15.530	14.880	15.330	14.824	24,017,553
2022-10-13	15.450	15.530	14.820	15.030	14.534	22,627,265
2022-10-12	16.170	16.180	14.960	15.470	14.960	29,213,655
2022-10-11	16.280	16.460	15.840	16.090	15.559	13,741,850
2022-10-10	16.830	17.180	16.320	16.450	15.908	12,224,293
2022-09-30	17.440	17.680	16.650	16.780	16.227	18,671,769
2022-09-29	17.560	18.100	17.220	17.400	16.826	12,383,653
2022-09-28	17.830	18.460	17.430	17.510	16.933	16,138,470
2022-09-27	18.020	18.210	17.180	17.870	17.281	17,113,299
2022-09-26	17.900	18.270	17.660	17.960	17.368	13,498,523
2022-09-23	18.840	18.900	17.960	18.110	17.513	8,057,630
2022-09-22	18.710	19.220	18.300	18.800	18.180	10,417,446
2022-09-21	19.140	19.180	18.500	18.640	18.025	9,734,649
2022-09-20	19.250	19.890	19.100	19.190	18.557	9,070,219
2022-09-19	19.110	19.750	18.160	19.070	18.441	11,434,229
2022-09-16	19.550	19.770	19.100	19.270	18.635	9,490,527
2022-09-15	20.580	20.850	19.360	19.720	19.070	19,430,271
2022-09-14	20.100	20.900	20.060	20.500	19.824	10,872,211
2022-09-13	20.500	20.710	20.020	20.420	19.747	10,043,408
2022-09-09	20.300	20.650	20.110	20.440	19.766	9,765,766
2022-09-08	20.340	20.540	19.900	20.230	19.563	9,441,287
2022-09-07	20.670	20.740	20.130	20.320	19.650	13,426,196
2022-09-06	20.520	21.050	20.000	20.790	20.104	22,569,213
2022-09-05	19.580	20.810	19.410	20.670	19.988	25,143,118
2022-09-02	18.920	19.900	18.780	19.520	18.876	18,036,387
2022-09-01	18.650	19.250	18.350	18.750	18.132	13,508,320
2022-08-31	18.710	18.900	18.160	18.260	17.658	12,979,033
2022-08-30	18.770	19.250	18.520	18.940	18.315	9,871,152
2022-08-29	18.800	19.320	18.760	18.970	18.344	12,244,484
2022-08-26	19.310	20.080	19.150	19.270	18.635	14,239,671
2022-08-25	19.550	19.650	18.750	19.370	18.731	13,889,768
2022-08-24	20.200	20.550	19.200	19.330	18.693	21,354,363
2022-08-23	19.930	20.400	19.180	20.160	19.495	25,581,419
2022-08-22	18.180	19.930	18.160	19.840	19.186	31,441,770
2022-08-19	18.350	18.640	17.930	18.150	17.551	10,690,931
2022-08-18	18.790	18.850	18.130	18.280	17.677	15,981,954
2022-08-17	18.920	19.230	18.600	18.830	18.209	14,676,244
2022-08-16	18.650	19.040	18.240	18.840	18.219	20,905,669
2022-08-15	17.900	19.160	17.890	18.860	18.238	23,281,966
2022-08-12	17.960	18.250	17.700	17.920	17.329	13,576,456
2022-08-11	17.830	18.190	17.330	17.880	17.290	20,206,024
2022-08-10	16.630	17.250	16.610	17.090	16.526	12,754,840
2022-08-09	16.590	16.730	16.370	16.630	16.082	10,731,145
2022-08-08	15.820	16.780	15.770	16.550	16.004	18,216,155
2022-08-05	15.500	15.890	15.430	15.850	15.327	9,228,710

← NewerPage 17 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.