Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	31.970	32.500	31.740	32.370	17.410	2,485,012
2023-04-28	30.840	32.270	30.840	31.980	17.200	3,270,288
2023-04-27	30.370	31.100	30.170	30.950	16.646	2,538,609
2023-04-26	29.120	30.720	29.080	30.270	16.280	3,559,584
2023-04-25	30.690	30.940	28.810	29.120	15.662	4,978,826
2023-04-24	31.690	32.060	31.220	31.530	16.958	2,472,960
2023-04-21	31.380	31.900	31.090	31.600	16.996	3,724,728
2023-04-20	32.050	32.480	31.290	31.410	16.893	2,930,928
2023-04-19	31.840	32.190	31.540	32.050	17.238	3,573,993
2023-04-18	31.490	32.500	31.450	31.580	16.985	4,471,320
2023-04-17	31.850	32.790	31.490	31.810	17.108	9,183,046
2023-04-14	31.200	31.810	30.730	31.810	17.108	4,210,248
2023-04-13	28.970	29.260	28.770	28.920	15.554	760,368
2023-04-12	28.950	29.290	28.760	29.050	15.624	616,056
2023-04-11	29.030	29.130	28.680	28.850	15.516	729,288
2023-04-10	29.620	29.620	28.960	29.030	15.613	1,173,816
2023-04-07	29.380	29.660	29.300	29.500	15.866	750,792
2023-04-06	29.870	30.040	29.210	29.350	15.785	957,264
2023-04-04	30.630	30.650	29.810	29.810	16.033	1,300,444
2023-04-03	30.100	30.400	30.020	30.310	16.302	676,536
2023-03-31	29.720	30.500	29.720	30.100	16.189	867,888
2023-03-30	30.150	30.230	29.700	29.820	16.038	750,120
2023-03-29	30.650	30.770	30.100	30.140	16.210	621,768
2023-03-28	30.930	30.960	30.620	30.660	16.490	623,616
2023-03-27	30.960	30.980	30.500	30.830	16.581	1,005,648
2023-03-24	30.690	31.050	30.500	30.690	16.506	986,496
2023-03-23	30.790	30.820	30.470	30.520	16.415	644,448
2023-03-22	30.600	31.000	30.410	30.810	16.571	803,208
2023-03-21	30.090	30.480	29.790	30.460	16.382	905,352
2023-03-20	29.950	30.140	29.700	29.970	16.119	571,704
2023-03-17	30.190	30.330	29.820	29.930	16.097	623,280
2023-03-16	30.220	30.390	29.810	29.810	16.033	762,552
2023-03-15	30.100	30.750	29.800	30.430	16.366	1,148,112
2023-03-14	30.450	30.540	29.660	29.830	16.044	1,190,112
2023-03-13	30.820	31.050	30.150	30.490	16.399	1,109,472
2023-03-10	31.430	31.450	30.810	30.860	16.598	853,776
2023-03-09	31.030	31.550	31.030	31.470	16.926	1,571,304
2023-03-08	30.600	31.230	30.520	31.030	16.689	971,208
2023-03-07	31.300	31.330	30.600	30.650	16.485	1,030,512
2023-03-06	31.000	31.400	30.990	31.300	16.834	925,344
2023-03-03	31.330	31.360	30.900	31.200	16.780	977,928
2023-03-02	31.390	31.600	31.170	31.240	16.802	1,154,284
2023-03-01	31.280	31.330	31.060	31.320	16.845	840,796
2023-02-28	30.890	31.420	30.720	31.290	16.829	1,280,328
2023-02-27	31.020	31.180	30.720	30.880	16.608	844,368
2023-02-24	31.010	31.170	30.770	31.010	16.678	843,360
2023-02-23	30.930	31.240	30.760	31.020	16.684	910,392
2023-02-22	30.970	30.970	30.620	30.920	16.630	832,302
2023-02-21	31.050	31.280	30.800	30.970	16.657	811,944
2023-02-20	31.010	31.090	30.540	31.070	16.710	1,204,896
2023-02-17	30.790	31.380	30.790	30.850	16.592	1,186,248
2023-02-16	31.710	31.720	30.600	30.830	16.581	1,287,384
2023-02-15	31.660	31.840	31.380	31.570	16.979	1,323,336
2023-02-14	31.780	31.860	31.310	31.580	16.985	1,393,896
2023-02-13	31.180	31.740	31.000	31.580	16.985	1,904,280
2023-02-10	30.920	31.250	30.580	31.240	16.802	1,327,767
2023-02-09	30.380	31.090	30.310	30.860	16.598	1,529,472
2023-02-08	30.520	30.540	30.260	30.370	16.334	836,136
2023-02-07	30.410	30.450	30.240	30.400	16.350	851,424
2023-02-06	30.300	30.500	30.020	30.380	16.339	840,336

← NewerPage 15 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.