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
2022-11-03	38.120	38.120	37.450	37.650	35.693	4,275,437
2022-11-02	37.000	39.180	36.770	38.230	36.243	7,669,834
2022-11-01	36.280	37.310	35.820	37.140	35.209	4,624,546
2022-10-31	35.500	36.720	34.910	36.060	34.186	3,583,370
2022-10-28	36.900	37.110	35.130	35.250	33.418	5,604,834
2022-10-27	37.790	38.350	37.190	37.830	35.864	3,885,920
2022-10-26	36.200	37.880	36.130	37.560	35.608	4,800,137
2022-10-25	36.450	36.700	35.230	35.810	33.949	2,655,263
2022-10-24	37.500	37.960	36.160	36.310	34.423	3,288,637
2022-10-21	37.320	37.800	36.800	37.270	35.333	3,072,908
2022-10-20	37.030	37.770	36.780	37.320	35.380	4,115,963
2022-10-19	37.360	37.490	36.660	37.030	35.105	3,786,125
2022-10-18	37.420	38.010	36.830	37.570	35.617	4,971,374
2022-10-17	36.660	37.650	36.600	37.410	35.465	5,014,301
2022-10-14	35.480	37.580	35.360	36.920	35.001	6,437,697
2022-10-13	34.750	35.600	34.500	35.150	33.323	3,155,652
2022-10-12	34.200	34.800	33.400	34.800	32.991	2,610,545
2022-10-11	33.930	34.460	32.850	34.120	32.346	3,019,226
2022-10-10	35.200	35.860	33.280	33.530	31.787	3,933,399
2022-09-30	35.190	35.600	34.650	34.920	33.105	2,591,531
2022-09-29	35.270	36.300	34.580	34.830	33.019	2,792,271
2022-09-28	35.960	36.800	35.030	35.030	33.209	3,504,706
2022-09-27	34.300	36.180	34.300	36.140	34.261	4,670,443
2022-09-26	35.700	35.880	34.240	34.240	32.460	3,638,976
2022-09-23	38.160	38.230	36.060	36.080	34.204	4,063,700
2022-09-22	38.050	38.450	38.010	38.130	36.148	1,787,019
2022-09-21	39.300	39.300	38.020	38.380	36.385	3,091,718
2022-09-20	39.800	39.900	39.000	39.430	37.380	3,425,134
2022-09-19	39.710	40.470	39.020	40.140	38.053	7,204,632
2022-09-16	38.500	39.700	37.780	39.300	37.257	4,377,711
2022-09-15	39.980	40.090	38.130	38.310	36.319	3,748,086
2022-09-14	39.620	39.810	38.830	39.760	37.693	2,719,150
2022-09-13	40.300	40.690	39.910	39.940	37.864	2,472,853
2022-09-09	39.700	40.450	39.700	40.000	37.921	2,013,921
2022-09-08	40.580	40.880	39.600	39.620	37.560	3,355,769
2022-09-07	40.900	41.380	40.500	40.790	38.670	4,547,735
2022-09-06	39.720	41.350	39.030	41.040	38.907	5,926,200
2022-09-05	40.080	40.460	39.120	39.640	37.579	2,900,985
2022-09-02	39.540	40.500	39.320	39.800	37.731	3,423,957
2022-09-01	38.590	39.980	38.480	39.180	37.143	4,064,834
2022-08-31	40.060	40.520	38.340	38.400	36.404	5,248,136
2022-08-30	40.090	40.560	39.690	40.260	38.167	3,307,519
2022-08-29	39.660	40.550	39.120	40.250	38.158	3,677,052
2022-08-26	41.900	42.560	40.660	40.660	38.546	6,038,205
2022-08-25	43.030	43.030	41.250	42.480	40.272	4,555,134
2022-08-24	43.490	44.120	42.600	42.630	40.414	4,915,816
2022-08-23	43.670	44.180	43.150	43.790	41.514	4,224,792
2022-08-22	45.140	45.170	43.630	43.650	41.381	6,330,489
2022-08-19	46.190	47.180	45.800	45.800	43.419	4,836,412
2022-08-18	46.200	47.230	45.710	46.670	44.244	5,704,304
2022-08-17	46.360	47.380	45.450	46.750	44.320	6,873,106
2022-08-16	46.240	46.820	45.800	46.340	43.931	4,697,556
2022-08-15	47.480	47.480	46.450	46.480	44.064	6,515,972
2022-08-12	46.490	48.500	45.610	47.960	45.467	10,459,296
2022-08-11	46.360	46.680	46.010	46.350	43.941	5,445,808
2022-08-10	46.800	47.270	45.700	46.010	43.618	6,734,212
2022-08-09	47.700	47.700	46.510	46.980	44.538	7,543,835
2022-08-08	47.410	49.920	46.990	48.550	46.026	11,678,638
2022-08-05	46.770	47.450	46.030	47.420	44.955	11,379,787
2022-08-04	45.690	46.000	44.210	45.270	42.917	7,351,282

← NewerPage 17 of 21 · 1,212 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.