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
2022-08-04	14.950	15.530	14.940	15.420	14.912	11,924,727
2022-08-03	15.070	15.390	14.880	14.950	14.457	12,913,159
2022-08-02	15.870	15.870	15.000	15.100	14.602	17,575,583
2022-08-01	15.590	15.980	15.320	15.930	15.405	8,738,131
2022-07-29	15.710	15.960	15.600	15.660	15.144	8,397,256
2022-07-28	15.750	16.300	15.750	15.770	15.250	14,654,548
2022-07-27	15.580	15.730	15.490	15.650	15.134	4,506,740
2022-07-26	15.590	15.800	15.380	15.630	15.115	8,147,715
2022-07-25	15.800	15.940	15.440	15.570	15.057	7,462,630
2022-07-22	15.740	15.880	15.460	15.790	15.269	8,541,400
2022-07-21	16.070	16.200	15.770	15.800	15.279	7,875,127
2022-07-20	15.960	16.190	15.870	16.120	15.588	10,304,726
2022-07-19	15.720	16.110	15.610	15.960	15.434	12,647,807
2022-07-18	15.730	15.800	15.400	15.680	15.163	9,815,668
2022-07-15	15.500	16.050	15.380	15.740	15.221	14,284,642
2022-07-14	15.710	15.780	15.300	15.520	15.008	11,576,716
2022-07-13	15.790	15.880	15.470	15.770	15.250	8,878,487
2022-07-12	16.510	16.530	15.600	15.780	15.260	18,846,547
2022-07-11	16.470	16.690	16.250	16.390	15.850	10,355,869
2022-07-08	16.730	16.880	16.250	16.460	15.917	13,522,674
2022-07-07	16.900	16.900	16.550	16.720	16.169	13,572,511
2022-07-06	16.980	17.210	16.780	16.930	16.372	10,412,897
2022-07-05	17.310	17.350	16.600	17.000	16.439	17,405,964
2022-07-04	17.300	17.620	17.000	17.220	16.652	14,313,910
2022-07-01	17.300	17.570	17.000	17.200	16.633	7,989,018
2022-06-30	16.920	17.500	16.910	17.340	16.768	13,736,285
2022-06-29	17.060	17.570	16.840	16.920	16.362	14,998,824
2022-06-28	17.210	17.310	16.800	17.100	16.536	15,580,954
2022-06-27	17.480	17.850	16.930	17.210	16.642	17,612,949
2022-06-24	17.350	17.790	17.060	17.430	16.855	19,208,868
2022-06-23	17.210	17.800	17.060	17.360	16.788	27,397,918
2022-06-22	16.270	17.690	16.210	17.090	16.526	38,401,911
2022-06-21	16.300	16.350	15.900	16.210	15.675	19,199,983
2022-06-20	16.660	17.080	15.880	16.220	15.685	39,197,196
2022-06-17	15.770	17.350	15.700	16.570	16.024	73,663,748
2022-06-16	14.560	15.350	14.550	15.030	14.534	20,421,298
2022-06-15	14.790	14.970	14.500	14.540	14.061	15,101,609
2022-06-14	14.600	14.830	14.410	14.810	14.322	14,927,258
2022-06-13	14.510	14.700	14.310	14.700	14.215	17,914,509
2022-06-10	14.730	14.970	14.610	14.760	14.273	19,562,806
2022-06-09	15.540	15.550	14.730	14.760	14.273	28,038,775
2022-06-08	14.850	16.350	14.790	15.610	15.095	45,400,829
2022-06-07	14.120	14.980	14.100	14.850	14.360	29,268,001
2022-06-06	13.960	14.250	13.850	14.170	13.703	9,888,665
2022-06-02	14.110	14.280	13.970	14.010	13.548	9,603,067
2022-06-01	13.900	14.420	13.890	14.110	13.645	15,858,876
2022-05-31	13.820	14.020	13.750	13.880	13.422	7,644,650
2022-05-30	13.920	14.010	13.760	13.900	13.442	9,464,124
2022-05-27	13.680	14.260	13.610	13.960	13.500	16,652,319
2022-05-26	13.280	14.070	13.150	13.780	13.326	16,285,499
2022-05-25	12.630	13.080	12.600	13.070	12.639	7,097,267
2022-05-24	13.080	13.130	12.510	12.530	12.117	6,155,353
2022-05-23	13.090	13.130	12.940	13.100	12.668	8,144,816
2022-05-20	12.650	13.150	12.650	12.970	12.542	5,794,417
2022-05-19	13.040	13.040	12.620	12.760	12.339	7,457,936
2022-05-18	13.060	13.330	12.980	13.020	12.591	4,776,848
2022-05-17	13.540	13.540	13.140	13.200	12.583	4,607,775
2022-05-16	13.490	13.650	13.330	13.470	12.840	5,992,456
2022-05-13	13.600	13.680	13.370	13.460	12.831	5,204,476
2022-05-12	13.160	13.580	13.100	13.500	12.869	5,926,376

← NewerPage 18 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.