Shanghai ZJ Bio-Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 49.570 | 50.000 | 49.050 | 49.420 | 45.359 | 744,292 |
| 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 |
| 2021-10-21 | 47.190 | 48.540 | 47.050 | 48.110 | 44.156 | 724,771 |
| 2021-10-20 | 47.620 | 48.000 | 47.010 | 47.190 | 43.312 | 555,125 |
| 2021-10-19 | 46.200 | 49.000 | 45.950 | 47.890 | 43.954 | 1,162,929 |
| 2021-10-18 | 46.880 | 46.880 | 45.600 | 45.690 | 41.935 | 582,510 |
| 2021-10-15 | 47.550 | 47.550 | 46.590 | 46.660 | 42.825 | 446,161 |
| 2021-10-14 | 47.500 | 47.610 | 47.140 | 47.280 | 43.394 | 400,901 |
← NewerPage 21 of 21 · 1,219 trading days
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.