Zhejiang Dayang Biotech Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.430 | 15.000 | 14.330 | 14.640 | 11.626 | 1,054,377 |
| 2024-07-24 | 14.660 | 14.720 | 14.360 | 14.420 | 11.451 | 929,193 |
| 2024-07-23 | 15.070 | 15.220 | 14.600 | 14.690 | 11.666 | 807,480 |
| 2024-07-22 | 14.980 | 15.200 | 14.850 | 15.090 | 11.983 | 687,432 |
| 2024-07-19 | 14.700 | 15.150 | 14.500 | 15.030 | 11.936 | 815,688 |
| 2024-07-18 | 15.000 | 15.100 | 14.430 | 14.700 | 11.674 | 1,044,288 |
| 2024-07-17 | 15.250 | 15.250 | 14.960 | 15.100 | 11.991 | 604,848 |
| 2024-07-16 | 15.390 | 15.470 | 15.110 | 15.190 | 12.063 | 956,616 |
| 2024-07-15 | 15.830 | 15.830 | 15.220 | 15.320 | 12.166 | 1,022,040 |
| 2024-07-12 | 15.730 | 16.080 | 15.680 | 15.830 | 12.571 | 941,376 |
| 2024-07-11 | 15.280 | 15.760 | 15.210 | 15.730 | 12.492 | 1,346,496 |
| 2024-07-10 | 15.750 | 15.800 | 15.350 | 15.430 | 11.896 | 942,816 |
| 2024-07-09 | 15.600 | 15.780 | 15.100 | 15.740 | 12.135 | 1,064,760 |
| 2024-07-08 | 15.900 | 16.100 | 15.450 | 15.500 | 11.950 | 894,672 |
| 2024-07-05 | 15.720 | 16.050 | 15.360 | 16.050 | 12.374 | 793,800 |
| 2024-07-04 | 16.220 | 16.340 | 15.610 | 15.720 | 12.120 | 963,648 |
| 2024-07-03 | 16.410 | 16.490 | 16.120 | 16.220 | 12.505 | 898,272 |
| 2024-07-02 | 16.330 | 16.480 | 16.160 | 16.410 | 12.652 | 588,936 |
| 2024-07-01 | 16.200 | 16.410 | 15.810 | 16.280 | 12.551 | 1,025,328 |
| 2024-06-28 | 16.350 | 16.510 | 16.150 | 16.260 | 12.536 | 919,608 |
| 2024-06-27 | 16.380 | 16.510 | 16.120 | 16.150 | 12.451 | 873,480 |
| 2024-06-26 | 16.000 | 16.400 | 15.600 | 16.380 | 12.628 | 1,151,160 |
| 2024-06-25 | 15.450 | 16.200 | 15.450 | 15.890 | 12.251 | 1,529,088 |
| 2024-06-24 | 15.980 | 16.140 | 15.300 | 15.450 | 11.911 | 1,547,568 |
| 2024-06-21 | 16.120 | 16.330 | 15.880 | 16.180 | 12.474 | 957,576 |
| 2024-06-20 | 16.910 | 16.910 | 16.160 | 16.180 | 12.474 | 1,146,216 |
| 2024-06-19 | 16.750 | 16.920 | 16.550 | 16.820 | 12.968 | 1,308,096 |
| 2024-06-18 | 16.110 | 17.150 | 16.080 | 16.750 | 12.914 | 2,123,472 |
| 2024-06-17 | 16.400 | 16.500 | 16.050 | 16.150 | 12.451 | 988,752 |
| 2024-06-14 | 16.690 | 16.760 | 16.200 | 16.590 | 12.790 | 1,041,912 |
| 2024-06-13 | 16.800 | 16.940 | 16.520 | 16.690 | 12.867 | 946,416 |
| 2024-06-12 | 16.390 | 16.780 | 16.270 | 16.780 | 12.937 | 1,063,776 |
| 2024-06-11 | 16.350 | 16.490 | 16.000 | 16.380 | 12.628 | 1,522,464 |
| 2024-06-07 | 15.880 | 16.620 | 15.880 | 16.580 | 12.783 | 2,203,798 |
| 2024-06-06 | 16.610 | 16.770 | 15.460 | 15.610 | 12.035 | 3,059,496 |
| 2024-06-05 | 17.010 | 17.040 | 16.570 | 16.610 | 12.806 | 1,678,326 |
| 2024-06-04 | 17.510 | 17.510 | 16.760 | 17.100 | 13.184 | 2,213,520 |
| 2024-06-03 | 18.100 | 18.190 | 17.270 | 17.490 | 13.484 | 2,388,950 |
| 2024-05-31 | 17.890 | 18.090 | 17.850 | 17.910 | 13.808 | 909,168 |
| 2024-05-30 | 18.150 | 18.440 | 17.910 | 17.950 | 13.839 | 1,240,848 |
| 2024-05-29 | 17.860 | 18.250 | 17.830 | 18.220 | 14.047 | 1,423,334 |
| 2024-05-28 | 18.360 | 18.450 | 17.850 | 17.860 | 13.769 | 1,418,280 |
| 2024-05-27 | 18.320 | 18.550 | 17.930 | 18.430 | 14.209 | 1,562,846 |
| 2024-05-24 | 18.460 | 18.480 | 18.030 | 18.120 | 13.970 | 1,754,534 |
| 2024-05-23 | 18.670 | 18.920 | 18.340 | 18.420 | 14.201 | 2,218,221 |
| 2024-05-22 | 18.880 | 18.980 | 18.500 | 18.720 | 14.433 | 1,594,142 |
| 2024-05-21 | 19.300 | 19.400 | 18.650 | 18.790 | 14.486 | 2,328,096 |
| 2024-05-20 | 19.180 | 19.410 | 19.080 | 19.350 | 14.918 | 2,068,416 |
| 2024-05-17 | 18.770 | 19.170 | 18.590 | 19.160 | 14.772 | 1,488,360 |
| 2024-05-16 | 18.760 | 19.160 | 18.540 | 18.820 | 14.510 | 1,804,704 |
| 2024-05-15 | 18.420 | 18.800 | 18.120 | 18.500 | 14.263 | 1,992,384 |
| 2024-05-14 | 18.300 | 18.550 | 18.180 | 18.330 | 14.132 | 2,008,272 |
| 2024-05-13 | 18.580 | 18.890 | 18.190 | 18.310 | 14.116 | 4,354,488 |
| 2024-05-10 | 19.730 | 20.190 | 19.150 | 19.190 | 14.795 | 4,487,736 |
| 2024-05-09 | 19.300 | 20.970 | 19.300 | 19.470 | 15.011 | 5,307,288 |
| 2024-05-08 | 19.350 | 19.860 | 19.110 | 19.570 | 15.088 | 4,674,871 |
| 2024-05-07 | 19.360 | 19.580 | 18.850 | 19.380 | 14.941 | 3,303,240 |
| 2024-05-06 | 18.700 | 19.360 | 18.510 | 19.220 | 14.818 | 3,633,973 |
| 2024-04-30 | 18.500 | 19.000 | 18.300 | 18.480 | 14.248 | 3,628,696 |
| 2024-04-29 | 17.530 | 18.360 | 17.530 | 18.350 | 14.147 | 2,265,708 |
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.