Zhejiang Dayang Biotech Group Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.250	22.970	22.150	22.570	22.570	4,107,694
2026-10-19	22.670	23.300	21.650	22.170	22.170	5,870,836
2026-10-16	22.760	23.770	22.500	22.720	22.720	5,538,872
2026-10-15	21.880	24.440	21.670	22.970	22.970	6,617,199
2026-10-14	22.840	23.410	22.220	22.220	22.220	3,471,464
2026-10-13	22.050	23.160	21.550	22.750	22.750	2,766,264
2026-10-12	22.700	22.750	22.050	22.150	22.150	1,669,680
2026-10-09	22.760	22.760	22.020	22.680	22.680	1,934,480
2026-10-08	22.600	22.980	22.600	22.780	22.780	1,956,180
2026-09-30	22.670	23.330	22.530	22.630	22.630	2,071,060
2026-09-29	22.620	22.910	22.500	22.810	22.510	1,240,032
2026-09-28	22.890	23.110	22.460	22.610	22.313	1,677,648
2026-09-24	23.000	23.160	22.850	22.900	22.599	1,500,828
2026-09-23	23.060	23.060	22.800	23.000	22.698	1,264,596
2026-09-22	23.260	23.260	22.810	23.020	22.717	1,589,336
2026-09-21	22.230	23.160	22.220	23.040	22.737	1,971,861
2026-09-18	21.780	22.270	21.720	22.200	21.908	1,241,476
2026-09-17	21.500	21.790	21.420	21.720	21.434	1,143,948
2026-09-16	21.500	21.760	21.120	21.630	21.346	1,141,679
2026-09-15	21.960	21.960	21.410	21.480	21.198	1,274,760
2026-09-14	21.790	22.250	21.650	21.960	21.671	910,074
2026-09-11	22.230	22.500	21.530	21.910	21.622	1,611,380
2026-09-10	23.000	23.000	22.510	22.520	22.224	1,279,017
2026-09-09	23.100	23.250	22.910	23.020	22.717	1,279,273
2026-09-08	22.750	23.100	22.590	23.090	22.786	1,712,692
2026-09-07	22.780	22.920	22.560	22.710	22.411	1,320,672
2026-09-04	23.010	23.140	22.520	22.640	22.342	1,545,312
2026-09-03	23.320	23.480	22.860	23.000	22.698	1,515,832
2026-09-02	23.200	23.380	23.000	23.250	22.944	1,938,820
2026-09-01	23.260	23.480	23.230	23.340	23.033	1,619,008
2026-08-31	23.250	23.550	23.180	23.240	22.934	1,506,542
2026-08-28	23.250	23.480	23.020	23.410	23.102	1,628,460
2026-08-27	23.080	23.350	23.010	23.070	22.767	1,776,120
2026-08-26	22.900	23.750	22.860	23.200	22.895	2,760,800
2026-08-25	22.450	23.000	22.190	22.900	22.599	1,999,940
2026-08-24	22.200	22.580	21.950	22.480	22.184	1,888,892
2026-08-21	22.230	22.460	21.950	22.420	22.125	1,362,920
2026-08-20	22.490	22.700	22.220	22.420	22.125	1,547,560
2026-08-19	23.200	23.200	22.240	22.360	22.066	2,950,001
2026-08-18	23.020	23.750	22.580	23.310	23.003	3,498,060
2026-08-17	22.690	23.400	22.290	23.150	22.846	4,015,309
2026-08-14	21.660	23.330	21.610	22.370	22.076	4,067,460
2026-08-13	21.900	22.250	21.700	21.710	21.425	1,706,640
2026-08-12	21.820	22.040	21.780	21.910	21.622	1,003,640
2026-08-11	22.080	22.140	21.810	21.830	21.543	1,339,240
2026-08-10	21.600	22.180	21.550	22.090	21.800	1,756,216
2026-08-07	21.690	21.700	21.230	21.610	21.326	1,129,600
2026-08-06	21.550	21.720	21.200	21.720	21.434	1,260,924
2026-08-05	21.500	21.700	21.200	21.500	21.217	1,823,276
2026-08-04	21.350	21.510	21.110	21.400	21.119	1,751,241
2026-08-03	20.680	21.220	20.670	21.190	20.911	1,876,350
2026-07-31	20.600	20.950	20.400	20.640	20.369	1,753,040
2026-07-30	20.560	20.960	20.180	20.230	19.964	1,598,344
2026-07-29	20.290	20.800	20.260	20.660	20.388	2,083,316
2026-07-28	20.240	20.590	20.100	20.220	19.954	1,528,460
2026-07-27	19.380	20.420	19.380	20.240	19.974	2,177,404
2026-07-24	20.000	20.060	19.550	19.610	19.352	1,219,340
2026-07-23	19.360	20.160	19.110	20.110	19.846	1,663,412
2026-07-22	19.960	19.990	19.300	19.400	19.145	1,656,180
2026-07-21	20.070	20.130	18.820	19.950	19.688	2,927,520

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.3000 CNY
2026-06-26	0.3600 CNY
2025-10-24	0.3000 CNY
2025-06-04	0.3000 CNY
2024-07-11	0.4500 CNY
2023-11-14	0.5600 CNY
2023-06-29	0.2000 CNY
2022-07-08	0.6000 CNY
2021-06-18	0.6000 CNY

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