Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	30.940	31.290	30.640	31.110	16.834	1,839,936
2023-10-27	30.610	31.000	30.390	30.940	16.742	1,102,584
2023-10-26	30.400	30.660	30.200	30.600	16.558	1,134,431
2023-10-25	30.020	31.000	30.020	30.540	16.526	1,808,688
2023-10-24	28.390	30.300	28.390	30.010	16.239	2,355,393
2023-10-23	29.000	29.230	28.170	28.390	15.362	1,274,448
2023-10-20	29.380	29.580	29.080	29.180	15.790	771,456
2023-10-19	29.250	29.840	28.860	29.160	15.779	989,352
2023-10-18	29.760	29.780	29.120	29.270	15.839	1,001,308
2023-10-17	29.700	29.900	29.480	29.780	16.115	892,920
2023-10-16	29.990	30.150	29.220	29.700	16.071	1,861,944
2023-10-13	30.990	31.000	29.970	30.150	16.315	1,745,688
2023-10-12	30.990	31.290	30.810	31.100	16.829	1,352,904
2023-10-11	30.400	30.890	30.260	30.840	16.688	1,517,712
2023-10-10	31.060	31.060	30.260	30.490	16.499	1,460,088
2023-10-09	31.620	31.660	30.750	30.770	16.650	1,621,536
2023-09-28	31.350	31.750	31.190	31.580	17.089	1,213,296
2023-09-27	31.190	31.520	30.710	31.340	16.959	1,520,736
2023-09-26	31.100	31.220	30.820	31.000	16.775	971,443
2023-09-25	31.100	31.560	30.960	31.100	16.829	1,401,792
2023-09-22	30.900	31.200	30.650	31.110	16.834	1,280,160
2023-09-21	31.110	31.430	30.930	30.940	16.742	1,167,600
2023-09-20	31.270	31.740	31.120	31.230	16.899	1,169,112
2023-09-19	32.010	32.150	31.250	31.410	16.997	2,017,473
2023-09-18	31.330	32.330	31.000	32.020	17.327	2,136,288
2023-09-15	31.210	31.490	30.930	31.350	16.964	1,370,208
2023-09-14	31.700	31.700	30.930	31.210	16.888	1,260,878
2023-09-13	32.010	32.120	31.430	31.700	17.153	1,171,296
2023-09-12	32.000	32.320	31.970	32.120	17.381	1,132,320
2023-09-11	31.590	32.310	31.500	32.150	17.397	1,844,136
2023-09-08	31.740	31.880	31.350	31.620	17.110	1,442,616
2023-09-07	32.050	32.360	31.710	31.760	17.186	1,483,776
2023-09-06	31.970	32.190	31.750	32.060	17.348	1,963,248
2023-09-05	31.780	32.090	31.700	31.950	17.289	2,022,552
2023-09-04	31.500	31.860	31.330	31.690	17.148	2,246,832
2023-09-01	31.590	31.890	31.170	31.300	16.937	2,347,632
2023-08-31	31.780	31.900	31.430	31.590	17.094	2,637,264
2023-08-30	32.340	32.500	31.100	31.820	17.218	5,293,928
2023-08-29	30.910	32.880	30.800	32.750	17.722	2,565,864
2023-08-28	32.360	32.990	30.860	31.090	16.823	2,236,584
2023-08-25	31.900	32.800	31.250	31.430	17.007	1,481,592
2023-08-24	32.100	32.300	31.350	31.760	17.186	1,242,864
2023-08-23	32.000	32.580	31.760	32.120	17.381	1,377,768
2023-08-22	32.640	32.770	31.400	32.030	17.332	1,413,720
2023-08-21	32.880	33.600	32.310	32.360	17.511	1,528,968
2023-08-18	33.010	33.700	32.760	32.880	17.792	2,320,416
2023-08-17	32.210	33.350	31.920	33.000	17.857	1,482,432
2023-08-16	32.560	32.900	32.160	32.210	17.429	974,232
2023-08-15	33.960	33.960	31.740	32.670	17.678	1,872,528
2023-08-14	32.390	33.280	32.000	32.800	17.749	1,657,656
2023-08-11	32.600	33.200	32.410	32.410	17.538	1,081,416
2023-08-10	32.590	32.900	32.440	32.760	17.727	677,544
2023-08-09	33.000	33.000	32.430	32.550	17.613	962,304
2023-08-08	32.770	33.150	32.350	33.050	17.884	1,480,584
2023-08-07	33.390	33.400	32.520	32.880	17.792	1,248,996
2023-08-04	33.760	33.780	33.270	33.340	18.041	875,448
2023-08-03	33.890	33.900	33.310	33.530	18.144	1,086,120
2023-08-02	34.170	34.170	33.530	33.720	18.247	867,384
2023-08-01	34.200	34.390	33.810	33.990	18.393	798,672
2023-07-31	34.230	34.500	34.130	34.210	18.512	1,164,182

← NewerPage 13 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.