Shanghai ZJ Bio-Tech Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	27.000	27.190	26.450	26.620	25.236	2,426,598
2023-04-28	26.950	27.140	25.500	26.990	25.587	5,123,036
2023-04-27	28.660	28.920	27.780	28.120	26.658	3,296,326
2023-04-26	28.510	29.020	28.510	28.800	27.303	1,941,132
2023-04-25	30.090	30.090	28.450	28.800	27.303	2,756,160
2023-04-24	30.980	30.980	29.930	29.980	28.422	2,688,997
2023-04-21	30.830	31.850	30.760	30.790	29.189	2,492,822
2023-04-20	31.500	31.560	30.700	30.700	29.104	1,727,037
2023-04-19	31.770	31.840	31.360	31.460	29.825	925,818
2023-04-18	31.820	31.880	31.700	31.760	30.109	842,966
2023-04-17	31.900	31.970	31.630	31.810	30.156	1,147,553
2023-04-14	31.860	32.370	31.730	32.000	30.337	1,625,914
2023-04-13	31.460	31.960	30.910	31.850	30.194	1,722,143
2023-04-12	31.650	31.990	31.520	31.540	29.900	1,083,427
2023-04-11	31.790	31.820	31.350	31.540	29.900	1,005,751
2023-04-10	32.100	32.120	31.590	31.700	30.052	1,409,054
2023-04-07	31.550	32.080	31.480	31.980	30.318	1,680,310
2023-04-06	30.900	31.630	30.760	31.540	29.900	1,928,495
2023-04-04	31.290	31.330	30.790	30.900	29.294	1,495,970
2023-04-03	31.310	31.440	31.100	31.200	29.578	1,231,285
2023-03-31	31.140	31.400	31.140	31.320	29.692	769,116
2023-03-30	31.200	31.310	31.040	31.170	29.550	939,874
2023-03-29	31.690	31.960	31.200	31.270	29.645	1,515,493
2023-03-28	32.410	32.650	31.820	31.820	30.166	1,515,641
2023-03-27	31.610	32.550	31.380	32.380	30.697	2,294,199
2023-03-24	31.360	31.880	31.290	31.630	29.986	1,614,505
2023-03-23	31.240	31.410	31.030	31.290	29.663	1,110,486
2023-03-22	31.300	31.560	31.130	31.290	29.663	1,166,507
2023-03-21	30.640	31.250	30.640	31.190	29.569	1,211,983
2023-03-20	31.020	31.070	30.470	30.610	29.019	1,228,563
2023-03-17	30.610	31.260	30.610	31.020	29.408	1,352,192
2023-03-16	30.980	31.280	30.670	30.670	29.076	1,400,398
2023-03-15	31.240	31.590	31.120	31.380	29.749	1,174,930
2023-03-14	31.880	32.090	30.900	31.030	29.417	2,486,520
2023-03-13	32.580	32.580	31.700	31.800	30.147	2,138,620
2023-03-10	33.140	33.350	32.560	32.640	30.943	1,837,578
2023-03-09	32.980	33.390	32.810	33.270	31.541	1,814,378
2023-03-08	32.880	33.030	32.700	32.790	31.086	1,369,503
2023-03-07	33.350	33.500	32.910	32.990	31.275	1,811,184
2023-03-06	33.350	33.530	33.250	33.330	31.597	1,183,971
2023-03-03	33.310	33.550	33.200	33.320	31.588	1,463,695
2023-03-02	33.800	33.800	33.260	33.310	31.578	1,624,016
2023-03-01	33.480	33.690	33.330	33.660	31.910	1,358,590
2023-02-28	33.410	33.600	33.150	33.590	31.844	1,617,253
2023-02-27	33.480	33.590	33.120	33.120	31.398	1,795,381
2023-02-24	33.840	33.880	33.380	33.480	31.740	1,488,432
2023-02-23	34.150	34.340	33.730	33.800	32.043	1,882,294
2023-02-22	33.730	34.180	33.720	34.160	32.384	1,639,544
2023-02-21	33.830	34.120	33.620	33.910	32.147	1,669,575
2023-02-20	33.720	33.890	33.060	33.840	32.081	2,664,820
2023-02-17	33.640	33.940	33.500	33.720	31.967	2,082,657
2023-02-16	34.510	34.640	33.500	33.540	31.797	4,057,258
2023-02-15	34.700	34.830	34.390	34.490	32.697	2,047,180
2023-02-14	34.600	35.150	34.510	34.760	32.953	3,315,694
2023-02-13	34.500	34.620	34.350	34.510	32.716	1,923,059
2023-02-10	34.610	34.800	34.150	34.480	32.688	2,530,678
2023-02-09	34.170	34.660	34.110	34.650	32.849	2,576,469
2023-02-08	34.370	34.600	34.240	34.280	32.498	1,810,763
2023-02-07	34.530	34.950	34.320	34.500	32.707	2,878,509
2023-02-06	34.290	34.770	34.230	34.360	32.574	2,022,843

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-18	0.1100 CNY
2023-06-14	1.2000 CNY
2022-05-27	1.3650 CNY
2021-06-08	1.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.