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
2022-08-03	46.460	47.040	44.870	45.360	43.002	11,150,627
2022-08-02	49.000	49.000	45.080	45.380	43.021	15,971,119
2022-08-01	51.570	54.280	50.220	50.310	47.695	14,218,177
2022-07-29	51.930	53.450	49.800	51.500	48.823	16,029,834
2022-07-28	50.330	52.900	49.400	51.300	48.633	18,409,055
2022-07-27	45.940	54.540	45.520	50.500	47.875	23,277,809
2022-07-26	49.000	49.820	45.810	45.820	43.438	20,713,812
2022-07-25	47.000	50.660	45.660	49.290	46.728	24,378,788
2022-07-22	44.170	44.600	42.640	42.830	40.604	6,568,249
2022-07-21	45.310	45.500	44.300	44.500	42.187	7,711,307
2022-07-20	43.150	46.490	42.800	45.750	43.372	13,052,097
2022-07-19	43.930	45.370	43.300	43.300	41.049	9,177,686
2022-07-18	43.500	44.660	42.260	43.920	41.637	11,134,939
2022-07-15	41.810	43.690	41.230	42.530	40.319	12,073,571
2022-07-14	40.330	43.490	40.050	41.840	39.665	14,054,992
2022-07-13	39.350	39.730	38.840	39.450	37.399	3,529,071
2022-07-12	41.000	41.390	39.000	39.050	37.020	7,018,314
2022-07-11	41.460	43.240	40.600	41.130	38.992	9,022,214
2022-07-08	41.250	41.960	40.920	41.410	39.257	7,478,273
2022-07-07	41.600	41.780	40.510	40.990	38.859	5,867,508
2022-07-06	41.900	42.560	40.560	41.070	38.935	6,776,665
2022-07-05	42.470	43.380	41.180	41.700	39.532	11,652,055
2022-07-04	38.500	43.700	38.500	43.150	40.907	18,587,074
2022-07-01	37.500	37.700	37.000	37.280	35.342	3,052,477
2022-06-30	37.280	37.770	37.080	37.390	35.446	3,812,949
2022-06-29	38.500	38.700	37.370	37.380	35.437	6,973,075
2022-06-28	39.490	39.490	37.810	38.750	36.736	8,803,859
2022-06-27	39.900	40.300	39.170	39.490	37.437	9,075,026
2022-06-24	40.050	40.850	40.020	40.390	38.290	8,043,731
2022-06-23	40.450	40.500	39.000	39.940	37.864	7,020,400
2022-06-22	39.110	41.330	39.110	40.430	38.328	10,898,805
2022-06-21	39.600	39.640	38.660	39.050	37.020	5,715,778
2022-06-20	40.500	40.500	39.150	39.600	37.541	6,818,859
2022-06-17	39.400	40.190	39.280	40.100	38.016	5,801,625
2022-06-16	39.300	40.180	39.000	39.590	37.532	6,656,076
2022-06-15	38.700	40.410	38.630	39.400	37.352	9,775,999
2022-06-14	38.900	39.120	37.280	38.090	36.110	7,450,027
2022-06-13	39.810	40.280	39.020	39.400	37.352	6,050,362
2022-06-10	39.190	40.590	39.190	40.380	38.281	9,317,118
2022-06-09	39.590	39.870	38.500	38.920	36.897	6,542,562
2022-06-08	40.530	40.600	38.200	38.800	36.783	9,605,542
2022-06-07	40.400	40.740	39.540	40.250	38.158	8,776,599
2022-06-06	39.400	41.500	39.350	40.780	38.660	12,570,341
2022-06-02	39.650	39.790	38.160	39.240	37.200	8,381,390
2022-06-01	38.880	39.540	38.510	39.210	37.172	7,594,727
2022-05-31	40.960	40.960	38.320	39.230	37.191	12,240,467
2022-05-30	41.100	41.850	40.300	40.850	38.727	13,096,815
2022-05-27	41.950	41.970	40.110	40.580	38.471	10,885,119
2022-05-26	44.010	44.080	41.360	42.850	39.329	16,092,121
2022-05-25	47.350	48.250	44.210	44.620	40.953	23,677,845
2022-05-24	49.380	52.980	47.530	48.880	44.863	35,725,805
2022-05-23	47.560	49.560	45.200	49.560	45.487	35,268,937
2022-05-20	38.500	42.600	36.850	41.300	37.906	21,941,167
2022-05-19	34.720	36.190	34.010	35.500	32.583	4,642,319
2022-05-18	35.290	35.570	34.900	34.900	32.032	2,051,314
2022-05-17	36.830	36.850	34.610	35.240	32.344	5,338,395
2022-05-16	37.450	37.840	36.600	36.800	33.776	3,431,759
2022-05-13	38.000	38.470	37.160	37.500	34.418	3,624,100
2022-05-12	36.600	38.580	36.580	37.750	34.648	6,381,184
2022-05-11	37.240	38.100	36.690	36.700	33.684	6,475,884

← NewerPage 18 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.