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
2022-02-09	13.550	13.690	13.480	13.620	12.983	4,394,347
2022-02-08	13.440	13.600	13.280	13.570	12.936	3,314,854
2022-02-07	13.340	13.520	13.230	13.450	12.821	4,432,713
2022-01-28	13.210	13.340	12.980	13.160	12.545	3,447,178
2022-01-27	13.320	13.430	13.020	13.060	12.449	4,640,516
2022-01-26	13.400	13.580	13.180	13.230	12.612	4,625,579
2022-01-25	13.750	14.010	13.230	13.370	12.745	8,659,329
2022-01-24	14.080	14.080	13.760	13.830	13.183	5,130,400
2022-01-21	14.440	14.440	13.890	13.940	13.288	7,531,415
2022-01-20	14.790	14.950	14.330	14.460	13.784	8,950,063
2022-01-19	14.460	14.600	14.250	14.480	13.803	6,678,067
2022-01-18	14.840	14.860	14.460	14.510	13.832	8,918,121
2022-01-17	14.910	15.000	14.550	14.890	14.194	10,180,241
2022-01-14	14.820	15.040	14.690	14.990	14.289	12,042,083
2022-01-13	14.680	15.080	14.590	14.820	14.127	13,106,139
2022-01-12	14.780	14.940	14.630	14.770	14.080	17,340,157
2022-01-11	14.430	14.710	14.350	14.400	13.727	7,051,695
2022-01-10	14.160	14.550	14.100	14.470	13.794	7,392,601
2022-01-07	14.240	14.550	14.130	14.160	13.498	7,134,119
2022-01-06	14.050	14.280	13.990	14.240	13.574	7,642,738
2022-01-05	14.450	14.470	14.070	14.250	13.584	8,743,340
2022-01-04	14.520	14.670	14.350	14.390	13.717	9,892,340
2021-12-31	14.080	14.550	14.040	14.380	13.708	12,575,417
2021-12-30	14.180	14.220	13.920	14.070	13.412	8,464,468
2021-12-29	13.770	14.360	13.650	14.100	13.441	14,632,383
2021-12-28	13.690	13.940	13.680	13.760	13.117	7,788,258
2021-12-27	13.400	13.760	13.380	13.690	13.050	7,125,800
2021-12-24	13.540	13.580	13.370	13.390	12.764	5,103,373
2021-12-23	13.590	13.610	13.550	13.570	12.936	3,262,171
2021-12-22	13.630	13.680	13.520	13.630	12.993	4,845,051
2021-12-21	13.760	13.830	13.610	13.710	13.069	4,922,683
2021-12-20	13.650	13.960	13.600	13.760	13.117	8,984,008
2021-12-17	13.590	13.700	13.450	13.550	12.917	4,617,055
2021-12-16	13.490	13.640	13.470	13.580	12.945	3,671,024
2021-12-15	13.580	13.660	13.480	13.520	12.888	3,982,975
2021-12-14	13.540	13.730	13.500	13.600	12.964	3,718,346
2021-12-13	13.630	13.660	13.520	13.590	12.955	3,667,957
2021-12-10	13.510	13.650	13.380	13.620	12.983	3,940,400
2021-12-09	13.480	13.770	13.470	13.560	12.926	6,295,545
2021-12-08	13.430	13.470	13.260	13.410	12.783	3,350,319
2021-12-07	13.470	13.520	13.250	13.290	12.669	4,546,230
2021-12-06	13.550	13.660	13.370	13.390	12.764	5,080,634
2021-12-03	13.900	13.900	13.550	13.630	12.993	7,132,186
2021-12-02	13.600	14.000	13.600	13.830	13.183	9,853,954
2021-12-01	13.570	13.720	13.480	13.640	13.002	6,005,700
2021-11-30	13.470	13.600	13.360	13.590	12.955	5,843,848
2021-11-29	13.300	13.560	13.280	13.490	12.859	6,455,829
2021-11-26	13.620	13.660	13.320	13.370	12.745	7,662,800
2021-11-25	13.400	13.850	13.400	13.540	12.907	14,571,727
2021-11-24	13.240	13.300	13.080	13.240	12.621	4,417,037
2021-11-23	13.040	13.360	13.010	13.190	12.573	5,777,820
2021-11-22	13.020	13.170	12.950	13.080	12.469	5,207,814
2021-11-19	13.140	13.260	13.060	13.110	12.497	5,009,778
2021-11-18	13.400	13.570	13.030	13.070	12.459	8,382,106
2021-11-17	13.260	13.580	13.170	13.530	12.898	5,473,552
2021-11-16	13.530	13.670	13.160	13.260	12.640	8,148,164
2021-11-15	13.700	13.880	13.400	13.530	12.898	7,049,231
2021-11-12	13.610	13.800	13.550	13.700	13.060	10,660,950
2021-11-11	13.500	13.710	13.370	13.610	12.974	8,878,147
2021-11-10	13.200	13.450	13.080	13.370	12.745	6,152,041

← NewerPage 20 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.