Shanghai ZJ Bio-Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.450 | 17.550 | 16.800 | 16.820 | 16.820 | 1,839,612 |
| 2026-10-21 | 17.400 | 17.900 | 17.330 | 17.390 | 17.390 | 2,112,912 |
| 2026-10-20 | 16.880 | 17.570 | 16.740 | 17.400 | 17.400 | 2,615,116 |
| 2026-10-19 | 17.330 | 17.390 | 16.510 | 16.970 | 16.970 | 3,582,963 |
| 2026-10-16 | 17.600 | 18.160 | 17.070 | 17.200 | 17.200 | 3,484,141 |
| 2026-10-15 | 17.200 | 17.840 | 17.080 | 17.310 | 17.310 | 3,159,269 |
| 2026-10-14 | 17.750 | 17.840 | 17.390 | 17.430 | 17.430 | 2,547,967 |
| 2026-10-13 | 17.880 | 18.070 | 17.200 | 17.900 | 17.900 | 4,037,138 |
| 2026-10-12 | 19.390 | 19.500 | 17.840 | 18.140 | 18.140 | 5,581,667 |
| 2026-10-09 | 18.660 | 19.240 | 18.280 | 19.190 | 19.190 | 8,580,390 |
| 2026-10-08 | 20.660 | 21.000 | 18.610 | 18.650 | 18.650 | 10,005,664 |
| 2026-09-30 | 18.220 | 21.280 | 18.020 | 19.500 | 19.500 | 10,284,911 |
| 2026-09-29 | 18.240 | 18.640 | 17.850 | 18.100 | 18.100 | 2,589,448 |
| 2026-09-28 | 18.640 | 19.000 | 18.150 | 18.240 | 18.240 | 3,610,837 |
| 2026-09-24 | 19.550 | 19.550 | 18.680 | 18.750 | 18.750 | 5,750,330 |
| 2026-09-23 | 18.300 | 19.870 | 18.030 | 19.390 | 19.390 | 9,876,890 |
| 2026-09-22 | 17.700 | 18.880 | 17.700 | 18.310 | 18.310 | 7,891,959 |
Page 1 of 1 · 17 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.