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
2022-05-10	37.370	37.720	36.520	37.260	34.198	5,634,850
2022-05-09	38.020	39.180	37.110	37.940	34.822	6,555,696
2022-05-06	36.500	40.340	35.880	38.400	35.244	12,768,734
2022-05-05	32.680	38.290	32.100	37.030	33.987	11,185,743
2022-04-29	30.900	32.460	30.750	31.910	29.288	4,836,847
2022-04-28	32.500	32.500	30.010	30.680	28.159	8,674,519
2022-04-27	32.600	34.960	32.550	34.960	32.087	3,976,554
2022-04-26	33.980	34.690	32.600	33.020	30.306	3,634,987
2022-04-25	36.080	37.250	33.700	33.710	30.940	4,810,773
2022-04-22	36.930	37.300	35.860	36.800	33.776	3,457,786
2022-04-21	40.600	40.600	36.300	37.500	34.418	6,927,585
2022-04-20	41.520	42.190	40.460	40.660	37.318	3,928,649
2022-04-19	41.980	41.980	40.850	41.290	37.897	4,262,662
2022-04-18	41.210	42.860	40.600	42.000	38.548	6,901,543
2022-04-15	41.810	43.000	40.450	40.950	37.585	7,230,831
2022-04-14	40.600	43.440	40.330	42.420	38.934	9,955,793
2022-04-13	41.230	41.550	40.310	40.340	37.025	4,475,818
2022-04-12	42.830	43.090	40.380	41.760	38.328	7,250,367
2022-04-11	41.000	43.150	40.890	42.240	38.769	10,786,258
2022-04-08	40.800	41.770	39.810	40.260	36.951	5,099,619
2022-04-07	41.000	41.500	39.730	39.790	36.520	4,377,736
2022-04-06	42.300	42.540	41.440	41.600	38.181	4,859,561
2022-04-01	41.500	41.640	40.600	41.170	37.787	4,622,030
2022-03-31	42.890	43.720	41.440	41.660	38.236	7,419,119
2022-03-30	43.800	43.880	41.680	42.800	39.283	6,774,034
2022-03-29	41.970	43.970	41.600	43.260	39.705	11,431,735
2022-03-28	40.040	41.580	40.030	40.480	37.153	5,745,626
2022-03-25	41.380	41.420	39.170	39.290	36.061	6,506,096
2022-03-24	40.570	41.980	40.050	41.400	37.998	5,956,180
2022-03-23	40.620	41.190	40.380	40.910	37.548	4,326,287
2022-03-22	42.700	42.700	40.560	40.800	37.447	7,607,619
2022-03-21	43.000	43.500	41.820	42.950	39.420	8,992,242
2022-03-18	41.480	42.880	40.530	42.350	38.870	9,116,622
2022-03-17	40.430	42.670	40.200	40.990	37.621	10,435,038
2022-03-16	43.630	43.790	38.500	40.690	37.346	11,810,927
2022-03-15	42.570	44.820	41.880	42.030	38.576	11,844,178
2022-03-14	47.070	48.860	44.180	44.180	40.549	21,122,512
2022-03-11	42.320	47.080	40.660	45.760	41.999	22,462,088
2022-03-10	38.500	41.120	38.260	41.090	37.713	10,777,486
2022-03-09	37.990	38.400	35.700	37.400	34.326	6,279,330
2022-03-08	41.160	41.550	37.370	37.780	34.675	9,058,803
2022-03-07	42.610	44.500	40.820	41.760	38.328	10,142,855
2022-03-04	40.490	42.420	40.200	41.880	38.438	12,334,966
2022-03-03	39.020	41.480	39.020	40.740	37.392	14,767,911
2022-03-02	38.320	39.780	37.880	39.400	36.162	7,596,432
2022-03-01	38.920	39.460	38.310	38.700	35.520	6,115,418
2022-02-28	38.660	39.770	37.330	39.070	35.859	8,842,675
2022-02-25	37.360	38.590	37.360	38.220	35.079	6,813,240
2022-02-24	37.880	38.920	36.530	36.970	33.932	6,604,550
2022-02-23	37.350	38.370	37.280	38.220	35.079	4,828,739
2022-02-22	38.480	38.480	37.030	37.400	34.326	5,584,560
2022-02-21	38.520	39.240	38.240	39.150	35.933	5,083,895
2022-02-18	37.500	39.060	37.130	38.500	35.336	6,420,174
2022-02-17	37.710	38.360	37.510	37.640	34.547	4,597,714
2022-02-16	37.080	38.550	36.870	37.920	34.804	7,099,146
2022-02-15	36.910	37.230	36.430	36.970	33.932	4,051,550
2022-02-14	36.600	37.670	36.180	36.950	33.913	6,071,740
2022-02-11	39.770	39.770	36.080	36.190	33.216	13,450,494
2022-02-10	41.380	41.650	39.780	39.780	36.511	5,367,442
2022-02-09	40.580	41.730	40.150	41.380	37.979	4,830,062

← NewerPage 19 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.