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
2022-05-11	13.250	13.580	13.170	13.200	12.583	7,120,727
2022-05-10	12.790	13.300	12.730	13.270	12.650	7,540,123
2022-05-09	12.610	13.060	12.600	12.950	12.345	5,381,044
2022-05-06	12.380	12.790	12.330	12.620	12.030	5,028,319
2022-05-05	12.730	12.880	12.440	12.720	12.125	7,136,230
2022-04-29	12.590	12.790	12.380	12.610	12.021	7,978,215
2022-04-28	12.350	12.600	12.190	12.370	11.792	6,021,859
2022-04-27	11.890	12.500	11.530	12.490	11.906	10,406,362
2022-04-26	12.340	12.470	12.020	12.090	11.525	9,568,279
2022-04-25	12.980	13.040	12.150	12.230	11.658	11,648,567
2022-04-22	13.380	13.650	13.110	13.160	12.545	11,679,194
2022-04-21	14.450	14.660	13.700	13.740	13.098	16,393,955
2022-04-20	14.100	14.340	13.790	14.010	13.355	7,592,674
2022-04-19	13.560	14.400	13.560	13.960	13.307	8,455,850
2022-04-18	13.820	13.880	13.400	13.670	13.031	6,311,900
2022-04-15	14.200	14.220	13.730	13.890	13.241	6,327,900
2022-04-14	14.020	14.300	13.980	14.250	13.584	3,949,200
2022-04-13	14.370	14.380	13.950	13.960	13.307	5,094,239
2022-04-12	14.000	14.440	13.850	14.390	13.717	6,781,176
2022-04-11	14.300	14.350	13.850	14.120	13.460	8,696,668
2022-04-08	14.290	14.380	14.070	14.300	13.632	7,924,769
2022-04-07	14.740	14.830	14.260	14.280	13.612	12,457,017
2022-04-06	14.480	14.970	14.450	14.890	14.194	15,787,700
2022-04-01	14.470	14.720	14.190	14.370	13.698	13,562,084
2022-03-31	14.360	14.800	14.260	14.470	13.794	19,654,980
2022-03-30	13.650	14.380	13.580	14.300	13.632	19,971,588
2022-03-29	13.790	13.970	13.630	13.730	13.088	6,285,270
2022-03-28	14.020	14.020	13.580	13.730	13.088	6,220,424
2022-03-25	13.780	14.280	13.770	13.930	13.279	9,425,648
2022-03-24	13.700	13.950	13.530	13.840	13.193	6,352,574
2022-03-23	13.610	13.830	13.530	13.740	13.098	5,339,536
2022-03-22	13.480	13.800	13.400	13.640	13.002	7,577,552
2022-03-21	13.390	13.640	13.280	13.460	12.831	5,371,389
2022-03-18	13.100	13.430	12.830	13.390	12.764	5,784,444
2022-03-17	13.100	13.280	12.810	12.970	12.364	6,226,753
2022-03-16	12.980	13.150	12.170	12.860	12.259	8,496,079
2022-03-15	13.350	13.350	12.650	12.690	12.097	6,469,472
2022-03-14	13.680	13.680	13.400	13.400	12.774	4,280,521
2022-03-11	13.440	13.660	13.260	13.640	13.002	5,575,185
2022-03-10	13.040	13.540	12.960	13.440	12.812	7,169,119
2022-03-09	13.180	13.200	12.300	12.760	12.164	6,195,047
2022-03-08	13.600	13.610	13.080	13.120	12.507	5,163,325
2022-03-07	13.720	13.890	13.560	13.610	12.974	5,238,833
2022-03-04	13.710	13.890	13.610	13.770	13.126	5,286,700
2022-03-03	13.600	13.890	13.510	13.720	13.079	5,947,383
2022-03-02	13.470	13.610	13.370	13.580	12.945	2,735,906
2022-03-01	13.430	13.530	13.410	13.510	12.878	2,499,046
2022-02-28	13.450	13.500	13.210	13.490	12.859	3,036,600
2022-02-25	13.370	13.560	13.330	13.400	12.774	3,733,407
2022-02-24	13.630	13.680	13.110	13.250	12.631	6,335,520
2022-02-23	13.610	13.710	13.560	13.690	13.050	3,799,769
2022-02-22	13.770	13.770	13.540	13.560	12.926	3,346,522
2022-02-21	13.490	13.800	13.450	13.790	13.145	3,670,042
2022-02-18	13.400	13.620	13.360	13.600	12.964	3,135,634
2022-02-17	13.580	13.650	13.410	13.450	12.821	3,681,828
2022-02-16	13.630	13.660	13.510	13.580	12.945	2,745,445
2022-02-15	13.450	13.580	13.360	13.560	12.926	2,114,266
2022-02-14	13.400	13.580	13.320	13.390	12.764	2,603,233
2022-02-11	13.550	13.650	13.350	13.380	12.755	2,995,200
2022-02-10	13.500	13.690	13.500	13.650	13.012	3,862,496

← NewerPage 19 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.