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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	48.980	51.500	48.980	49.680	45.597	2,023,630
2021-11-05	48.000	48.170	47.470	47.980	44.037	645,183
2021-11-04	47.600	47.650	47.100	47.620	43.706	499,847
2021-11-03	46.700	48.060	46.590	47.620	43.706	967,838
2021-11-02	47.140	47.580	45.900	46.000	42.220	705,786
2021-11-01	46.180	48.000	46.030	47.400	43.505	938,993
2021-10-29	45.680	46.830	45.070	46.010	42.229	543,014
2021-10-28	45.610	46.460	45.170	45.630	41.880	655,275
2021-10-27	47.330	47.330	45.560	45.600	41.853	635,661
2021-10-26	47.990	48.180	47.250	47.320	43.431	380,204
2021-10-25	47.800	48.500	47.550	47.990	44.046	313,197
2021-10-22	48.110	48.480	47.410	47.480	43.578	441,669

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

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