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
2024-10-29	15.560	15.680	15.000	15.080	14.835	33,348,024
2024-10-28	15.700	15.780	15.500	15.630	15.376	41,137,142
2024-10-25	14.880	15.950	14.860	15.950	15.691	62,986,087
2024-10-24	14.830	15.480	14.830	15.030	14.786	43,033,038
2024-10-23	15.010	15.090	14.700	14.770	14.530	29,556,924
2024-10-22	14.800	15.380	14.660	15.070	14.825	42,767,942
2024-10-21	14.820	14.930	14.440	14.920	14.678	45,050,991
2024-10-18	14.570	15.300	14.250	14.910	14.668	56,649,675
2024-10-17	14.220	15.170	14.220	14.890	14.648	42,420,490
2024-10-16	13.900	14.430	13.710	14.230	13.999	20,398,351
2024-10-15	14.250	14.490	14.050	14.080	13.851	23,198,414
2024-10-14	13.880	14.350	13.730	14.350	14.117	27,068,010
2024-10-11	14.470	14.490	13.660	13.810	13.586	30,380,458
2024-10-10	14.660	15.250	14.470	14.470	14.235	43,220,216
2024-10-09	16.200	16.290	14.540	14.590	14.353	60,296,507
2024-10-08	18.460	18.460	15.680	16.780	16.508	84,942,994
2024-09-30	14.120	15.800	13.800	15.680	15.425	64,955,329
2024-09-27	12.980	13.950	12.910	13.700	13.478	45,567,144
2024-09-26	12.600	12.900	12.390	12.900	12.691	32,858,487
2024-09-25	12.680	13.090	12.650	12.680	12.474	35,081,511
2024-09-24	12.700	12.820	12.450	12.790	12.582	31,689,364
2024-09-23	12.630	12.630	12.420	12.470	12.268	16,271,650
2024-09-20	12.400	12.890	12.160	12.720	12.513	25,020,460
2024-09-19	12.320	12.550	12.130	12.480	12.277	18,578,150
2024-09-18	12.300	12.490	12.110	12.230	12.031	15,274,800
2024-09-13	12.160	12.630	12.120	12.240	12.041	22,446,900
2024-09-12	12.270	12.540	12.120	12.160	11.963	18,934,000
2024-09-11	12.060	12.260	11.950	12.220	12.022	15,388,518
2024-09-10	12.170	12.250	11.910	12.080	11.884	10,798,094
2024-09-09	12.170	12.380	12.070	12.100	11.904	10,805,600
2024-09-06	12.660	12.690	12.150	12.210	12.012	14,614,900
2024-09-05	12.370	12.810	12.310	12.630	12.425	19,821,900
2024-09-04	12.420	12.550	12.260	12.290	12.090	16,574,637
2024-09-03	12.780	12.930	12.430	12.520	12.317	21,673,045
2024-09-02	13.230	13.490	12.790	12.800	12.592	18,949,550
2024-08-30	13.110	13.530	12.910	13.260	13.045	17,870,550
2024-08-29	13.110	13.330	12.910	13.170	12.956	14,154,500
2024-08-28	13.160	13.300	13.070	13.140	12.927	11,763,447
2024-08-27	13.150	13.370	13.130	13.190	12.976	13,189,315
2024-08-26	13.080	13.290	12.910	13.230	13.015	24,470,250
2024-08-23	13.440	13.680	13.260	13.530	13.310	18,810,820
2024-08-22	13.890	13.970	13.300	13.470	13.251	28,122,749
2024-08-21	14.230	14.560	13.730	13.780	13.556	32,617,186
2024-08-20	14.560	14.780	14.250	14.360	14.127	29,499,446
2024-08-19	14.130	14.730	13.850	14.300	14.068	27,988,759
2024-08-16	14.260	14.650	14.100	14.290	14.058	26,043,453
2024-08-15	14.050	14.610	14.050	14.390	14.156	29,190,000
2024-08-14	14.430	14.520	14.050	14.050	13.822	22,001,323
2024-08-13	14.420	14.510	14.100	14.350	14.117	26,885,750
2024-08-12	14.860	15.080	14.350	14.490	14.255	39,191,729
2024-08-09	16.150	16.150	14.890	14.910	14.668	77,736,119
2024-08-08	15.800	17.020	15.570	16.500	16.232	103,067,844
2024-08-07	14.880	15.850	14.740	15.170	14.924	46,984,632
2024-08-06	15.040	15.190	14.700	14.960	14.717	34,932,436
2024-08-05	15.470	15.880	14.690	14.700	14.461	50,794,455
2024-08-02	16.080	16.450	15.620	15.630	15.376	47,208,105
2024-08-01	16.300	17.100	15.980	16.030	15.770	61,002,116
2024-07-31	15.150	16.510	14.830	16.230	15.966	60,007,651
2024-07-30	16.040	16.190	15.240	15.340	15.091	46,714,373
2024-07-29	16.160	16.240	15.190	15.700	15.445	47,595,736

← NewerPage 9 of 21 · 1,218 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.