Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	17.440	17.700	16.980	17.660	13.615	1,967,928
2024-04-25	17.160	17.790	16.880	17.750	13.685	2,075,232
2024-04-24	16.650	17.360	16.650	17.170	13.238	1,423,680
2024-04-23	16.290	16.840	16.180	16.650	12.837	1,428,951
2024-04-22	16.360	16.590	15.690	16.280	12.551	1,188,408
2024-04-19	16.390	16.970	16.350	16.480	12.706	1,517,976
2024-04-18	16.730	16.860	16.150	16.700	12.875	2,271,912
2024-04-17	15.350	16.790	15.350	16.750	12.914	2,659,998
2024-04-16	16.820	16.820	15.260	15.260	11.765	3,330,121
2024-04-15	18.130	18.480	16.570	16.950	13.068	3,301,142
2024-04-12	18.500	18.730	18.320	18.390	14.178	1,095,336
2024-04-11	18.250	18.830	18.100	18.550	14.301	1,189,368
2024-04-10	19.090	19.090	18.200	18.380	14.170	1,584,672
2024-04-09	18.560	19.260	18.550	19.110	14.733	1,494,360
2024-04-08	19.420	19.490	18.400	18.550	14.301	2,551,104
2024-04-03	19.480	19.790	19.230	19.680	15.173	2,451,120
2024-04-02	19.160	19.600	19.080	19.580	15.096	3,534,336
2024-04-01	18.790	19.280	18.600	19.160	14.772	2,835,264
2024-03-29	18.800	19.300	18.680	18.930	14.594	1,874,304
2024-03-28	19.030	19.050	17.420	18.910	14.579	4,727,872
2024-03-27	18.850	19.420	18.680	19.360	14.926	4,979,883
2024-03-26	18.230	19.130	18.050	18.820	14.510	2,602,203
2024-03-25	18.720	18.840	18.220	18.350	14.147	1,443,951
2024-03-22	19.260	19.460	18.680	18.810	14.502	2,064,567
2024-03-21	19.130	19.880	19.030	19.460	15.003	2,504,316
2024-03-20	18.930	19.120	17.040	19.100	14.726	1,411,188
2024-03-19	19.050	19.060	18.750	18.930	14.594	1,484,448
2024-03-18	18.500	18.910	18.480	18.910	14.579	1,713,840
2024-03-15	17.970	18.500	17.670	18.430	14.209	1,420,344
2024-03-14	18.260	18.270	17.690	18.030	13.901	1,094,112
2024-03-13	18.200	18.480	17.830	18.100	13.955	1,633,008
2024-03-12	17.740	18.270	17.620	18.250	14.070	1,765,488
2024-03-11	17.550	17.750	17.240	17.740	13.677	1,534,128
2024-03-08	17.150	17.470	17.000	17.380	13.399	1,424,064
2024-03-07	17.710	17.720	17.000	17.060	13.153	1,792,117
2024-03-06	16.990	17.720	16.980	17.490	13.484	2,004,504
2024-03-05	17.300	17.780	17.030	17.260	13.307	2,481,099
2024-03-04	17.490	17.560	16.900	17.380	13.399	2,435,112
2024-03-01	17.500	17.540	17.060	17.360	13.384	2,022,720
2024-02-29	16.580	17.400	16.200	17.390	13.407	3,717,278
2024-02-28	18.800	19.180	16.990	16.990	13.099	4,614,027
2024-02-27	17.980	19.130	17.800	18.880	14.556	2,937,336
2024-02-26	17.570	18.280	17.540	17.980	13.862	2,397,060
2024-02-23	16.650	17.660	16.650	17.540	13.523	2,355,528
2024-02-22	16.220	16.650	15.960	16.650	12.837	2,140,762
2024-02-21	15.800	16.600	15.710	16.020	12.351	2,446,935
2024-02-20	15.540	16.080	15.220	15.960	12.305	2,788,515
2024-02-19	14.730	15.830	14.730	15.450	11.911	3,946,741
2024-02-08	13.400	14.550	11.910	14.550	11.218	4,852,412
2024-02-07	14.450	14.570	13.140	13.230	10.200	6,227,097
2024-02-06	14.500	15.290	13.750	14.410	11.110	5,138,073
2024-02-05	16.890	16.890	15.280	15.280	11.780	3,327,864
2024-02-02	18.100	18.410	16.350	16.980	13.091	2,915,352
2024-02-01	18.440	18.500	17.610	18.170	14.009	2,042,712
2024-01-31	19.690	19.690	18.400	18.510	14.271	2,048,026
2024-01-30	20.000	20.340	19.510	19.510	15.042	1,545,288
2024-01-29	21.180	21.220	20.100	20.280	15.635	2,168,688
2024-01-26	20.670	21.780	20.620	21.140	16.298	2,463,360
2024-01-25	19.920	20.750	19.750	20.660	15.928	1,910,160
2024-01-24	19.680	19.970	19.010	19.900	15.342	2,285,077

← NewerPage 11 of 21 · 1,212 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.