Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.600	19.700	18.890	19.640	15.142	2,652,144
2024-01-22	21.460	21.600	19.310	19.600	15.111	2,898,248
2024-01-19	21.860	22.070	21.400	21.450	16.537	1,671,048
2024-01-18	22.330	22.780	21.450	21.990	16.954	2,524,776
2024-01-17	23.040	23.290	22.550	22.580	17.408	1,484,736
2024-01-16	23.350	23.440	22.790	23.220	17.902	2,150,712
2024-01-15	23.540	23.540	23.540	23.540	18.149	0
2024-01-12	23.620	24.050	23.450	23.540	18.149	2,376,552
2024-01-11	23.240	23.630	23.130	23.590	18.187	1,629,312
2024-01-10	23.900	23.900	23.240	23.280	17.948	1,792,248
2024-01-09	23.530	24.070	23.460	23.740	18.303	3,230,914
2024-01-08	23.660	23.960	23.420	23.720	18.287	3,128,184
2024-01-05	24.030	24.280	23.480	23.660	18.241	3,470,472
2024-01-04	24.350	24.520	24.120	24.120	18.596	3,104,280
2024-01-03	24.370	24.690	24.110	24.400	18.812	3,800,808
2024-01-02	24.240	24.790	24.080	24.470	18.866	5,277,816
2023-12-29	23.600	24.420	23.580	24.320	18.750	6,282,936
2023-12-28	23.140	23.950	22.800	23.820	18.364	6,542,266
2023-12-27	24.170	24.560	23.020	23.620	18.210	8,200,644
2023-12-26	23.520	25.300	23.450	24.170	18.634	11,032,732
2023-12-25	23.600	23.820	22.720	23.440	18.071	7,592,115
2023-12-22	24.240	24.990	23.550	24.000	18.503	11,577,762
2023-12-21	23.700	24.790	23.440	24.100	18.580	11,408,937
2023-12-20	24.250	25.480	23.710	23.750	18.311	16,395,150
2023-12-19	23.300	25.940	22.230	25.000	19.274	17,187,723
2023-12-18	23.010	24.850	22.830	23.580	18.179	7,748,496
2023-12-15	22.790	22.930	22.620	22.920	17.671	1,081,896
2023-12-14	22.690	22.910	22.530	22.790	17.570	1,016,124
2023-12-13	22.520	22.970	22.350	22.690	17.493	1,128,408
2023-12-12	22.200	22.480	21.940	22.420	17.285	1,267,560
2023-12-11	22.190	22.550	22.040	22.210	17.123	1,987,128
2023-12-08	23.100	23.200	22.200	22.290	17.185	2,142,888
2023-12-07	23.150	23.230	22.900	23.070	17.786	1,212,966
2023-12-06	22.870	23.310	22.800	23.080	17.794	1,652,425
2023-12-05	22.970	23.050	22.800	22.800	17.578	1,374,912
2023-12-04	22.640	22.930	22.600	22.800	17.578	1,049,592
2023-12-01	22.720	22.800	22.510	22.640	17.455	944,616
2023-11-30	22.890	23.000	22.490	22.720	17.516	1,623,744
2023-11-29	23.050	23.050	22.720	22.810	17.586	1,154,280
2023-11-28	23.010	23.020	22.720	22.880	17.640	1,125,576
2023-11-27	22.770	23.040	22.610	22.850	17.617	1,022,616
2023-11-24	22.850	22.990	22.670	22.850	17.617	999,960
2023-11-23	22.880	23.050	22.750	22.960	17.701	960,816
2023-11-22	22.880	23.040	22.700	22.770	17.555	886,272
2023-11-21	22.970	23.070	22.810	22.870	17.632	990,792
2023-11-20	22.960	23.060	22.710	22.970	17.709	1,104,792
2023-11-17	22.660	23.070	22.490	22.890	17.647	1,611,984
2023-11-16	22.700	22.800	22.530	22.650	17.462	1,612,008
2023-11-15	22.720	22.850	22.380	22.690	17.493	2,044,441
2023-11-14	22.740	22.870	22.000	22.710	17.509	3,016,512
2023-11-13	32.230	32.490	31.980	32.220	17.435	1,800,624
2023-11-10	32.040	32.350	31.750	32.240	17.446	1,658,496
2023-11-09	32.080	32.600	31.990	32.230	17.440	1,909,356
2023-11-08	32.200	32.350	31.770	31.970	17.300	1,658,664
2023-11-07	32.000	32.270	31.660	32.190	17.419	1,560,585
2023-11-06	31.520	32.090	31.350	32.000	17.316	1,802,280
2023-11-03	31.530	31.850	31.330	31.520	17.056	1,361,976
2023-11-02	31.690	31.720	31.260	31.550	17.072	1,229,760
2023-11-01	31.450	31.730	31.100	31.680	17.143	1,554,504
2023-10-31	31.160	31.550	31.060	31.460	17.024	2,515,800

← NewerPage 12 of 21 · 1,217 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.