Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	34.230	34.500	34.130	34.210	18.512	1,164,182
2023-07-28	34.540	34.690	33.900	34.170	18.490	1,532,496
2023-07-27	34.720	35.000	34.300	34.550	18.696	799,344
2023-07-26	34.650	34.900	34.520	34.730	18.793	707,784
2023-07-25	34.790	35.330	34.500	34.770	18.815	993,216
2023-07-24	34.500	35.100	34.210	34.770	18.815	1,357,440
2023-07-21	34.740	34.870	34.300	34.440	18.636	1,062,096
2023-07-20	35.490	35.490	34.530	34.650	18.750	1,147,104
2023-07-19	34.980	35.310	34.870	35.270	19.085	1,092,168
2023-07-18	34.950	35.200	34.660	34.990	18.934	948,528
2023-07-17	34.790	35.280	34.210	34.990	18.934	1,273,272
2023-07-14	34.750	34.930	34.370	34.790	18.826	1,093,344
2023-07-13	34.520	34.950	34.250	34.650	18.750	948,360
2023-07-12	34.800	35.100	34.400	34.430	18.631	1,138,032
2023-07-11	34.260	34.870	34.010	34.760	18.809	1,396,513
2023-07-10	34.130	34.400	33.900	34.260	18.539	1,444,128
2023-07-07	33.920	34.430	33.400	34.060	18.431	1,638,336
2023-07-06	33.850	33.980	33.670	33.840	18.312	733,824
2023-07-05	33.700	34.060	33.510	33.850	18.317	1,201,704
2023-07-04	33.680	33.890	33.400	33.730	18.252	1,188,096
2023-07-03	33.720	34.500	33.400	33.680	18.225	1,606,110
2023-06-30	33.310	33.760	33.300	33.650	18.209	1,693,608
2023-06-29	32.730	33.500	32.730	33.380	18.063	1,985,760
2023-06-28	32.800	33.060	32.270	32.930	17.711	1,464,288
2023-06-27	31.610	32.820	31.500	32.770	17.625	1,504,776
2023-06-26	31.620	32.220	31.470	31.610	17.001	1,156,512
2023-06-21	31.930	32.360	31.620	31.980	17.200	1,079,736
2023-06-20	32.050	32.200	31.810	31.920	17.168	945,336
2023-06-19	32.500	32.760	32.100	32.170	17.302	1,062,096
2023-06-16	32.540	33.000	32.390	32.490	17.474	1,030,512
2023-06-15	32.330	32.700	32.050	32.540	17.501	1,183,896
2023-06-14	32.570	32.670	32.050	32.100	17.264	1,304,184
2023-06-13	32.490	32.850	32.250	32.670	17.571	866,208
2023-06-12	32.720	32.720	31.850	32.420	17.437	1,320,312
2023-06-09	32.710	32.890	32.330	32.600	17.533	1,014,926
2023-06-08	33.040	33.800	32.520	32.720	17.598	1,339,464
2023-06-07	32.690	33.220	32.290	33.000	17.749	1,142,904
2023-06-06	33.320	33.450	32.620	32.690	17.582	1,158,696
2023-06-05	32.880	33.380	32.760	33.320	17.921	1,355,760
2023-06-02	32.840	33.130	32.620	32.880	17.684	1,105,440
2023-06-01	32.590	33.150	32.400	32.840	17.662	1,273,104
2023-05-31	32.620	32.780	32.420	32.540	17.501	844,536
2023-05-30	32.700	33.020	32.260	32.620	17.544	1,384,992
2023-05-29	33.200	33.550	32.740	32.920	17.705	1,164,408
2023-05-26	33.270	33.270	32.700	33.100	17.802	1,102,416
2023-05-25	33.230	33.520	32.700	33.050	17.775	972,888
2023-05-24	32.930	33.380	32.590	33.150	17.829	1,526,952
2023-05-23	33.150	33.560	32.790	32.980	17.738	1,875,720
2023-05-22	32.990	33.790	32.930	33.380	17.953	1,671,096
2023-05-19	33.250	33.400	32.800	33.110	17.808	2,157,456
2023-05-18	32.600	33.500	32.420	33.330	17.926	3,526,992
2023-05-17	32.000	32.550	31.900	32.450	17.453	1,941,072
2023-05-16	31.630	32.390	31.500	32.150	17.291	2,681,278
2023-05-15	31.400	31.880	30.980	31.470	16.926	1,774,920
2023-05-12	31.580	31.860	31.230	31.360	16.867	1,201,032
2023-05-11	31.000	31.860	30.710	31.770	17.087	1,921,920
2023-05-10	30.800	31.050	30.610	30.800	16.565	1,172,472
2023-05-09	31.700	31.700	30.750	30.800	16.565	1,650,432
2023-05-08	32.240	32.260	31.300	31.510	16.947	1,633,632
2023-05-05	32.370	32.500	31.810	31.990	17.205	1,908,144

← NewerPage 14 of 21 · 1,218 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.