Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	29.010	29.700	28.910	29.010	15.603	1,187,069
2022-08-02	31.010	31.010	28.760	29.010	15.603	2,003,079
2022-08-01	31.280	31.600	30.910	31.000	16.673	914,592
2022-07-29	31.270	31.840	31.210	31.290	16.829	1,107,792
2022-07-28	30.990	31.540	30.970	31.280	16.823	783,720
2022-07-27	30.980	31.130	30.800	30.980	16.662	708,960
2022-07-26	30.840	30.980	30.370	30.970	16.657	608,664
2022-07-25	30.890	31.330	30.720	30.890	16.614	575,568
2022-07-22	31.040	31.300	30.530	30.890	16.614	689,136
2022-07-21	31.280	31.440	30.810	31.040	16.694	523,824
2022-07-20	31.140	31.550	31.000	31.280	16.823	823,872
2022-07-19	30.360	31.150	30.120	31.100	16.727	1,247,400
2022-07-18	29.490	30.190	29.220	30.180	16.232	903,840
2022-07-15	30.460	30.460	29.300	29.350	15.785	1,598,688
2022-07-14	30.520	30.740	30.120	30.440	16.372	616,224
2022-07-13	30.150	30.500	30.020	30.400	16.350	782,483
2022-07-12	30.880	30.880	30.000	30.050	16.162	1,052,520
2022-07-11	31.240	31.250	30.520	30.870	16.603	992,712
2022-07-08	31.580	31.710	31.040	31.240	16.802	1,315,104
2022-07-07	32.200	32.470	32.050	32.130	16.958	1,102,248
2022-07-06	32.610	32.630	32.010	32.200	16.995	1,115,520
2022-07-05	32.800	33.200	32.200	32.650	17.232	1,277,976
2022-07-04	32.400	32.880	32.320	32.870	17.348	980,112
2022-07-01	32.440	32.770	32.100	32.490	17.148	1,010,352
2022-06-30	32.450	32.790	32.250	32.440	17.122	1,008,678
2022-06-29	33.230	33.390	32.430	32.440	17.122	1,332,408
2022-06-28	33.200	33.550	32.630	33.260	17.554	1,998,506
2022-06-27	32.680	32.790	32.380	32.630	17.222	1,148,112
2022-06-24	32.210	32.680	32.180	32.530	17.169	1,235,472
2022-06-23	32.050	32.330	31.650	32.180	16.984	1,092,168
2022-06-22	32.400	32.540	32.030	32.040	16.910	1,073,520
2022-06-21	32.580	32.850	32.050	32.400	17.100	1,230,406
2022-06-20	32.840	32.900	32.400	32.720	17.269	1,270,752
2022-06-17	32.300	32.840	32.170	32.630	17.222	1,075,536
2022-06-16	32.010	32.600	31.960	32.480	17.143	1,028,180
2022-06-15	32.800	33.010	32.110	32.120	16.953	1,684,704
2022-06-14	32.150	32.980	32.050	32.750	17.285	1,636,824
2022-06-13	31.990	32.450	31.820	32.420	17.111	817,824
2022-06-10	31.690	32.430	31.410	32.200	16.995	786,744
2022-06-09	32.220	32.490	31.770	31.770	16.768	1,022,616
2022-06-08	32.490	32.640	31.580	32.220	17.005	1,217,496
2022-06-07	32.750	32.760	32.000	32.500	17.153	1,156,176
2022-06-06	32.200	32.870	32.110	32.750	17.285	1,182,384
2022-06-02	31.940	32.210	31.500	32.190	16.990	1,006,320
2022-06-01	31.670	32.710	31.670	31.930	16.852	1,267,896
2022-05-31	31.710	31.750	31.390	31.710	16.736	1,043,968
2022-05-30	31.630	31.910	31.310	31.720	16.742	983,766
2022-05-27	31.530	32.300	31.300	31.620	16.689	1,329,720
2022-05-26	32.400	32.400	31.330	31.530	16.641	1,146,264
2022-05-25	31.260	31.710	31.200	31.600	16.678	842,688
2022-05-24	32.300	32.380	31.400	31.420	16.583	1,800,456
2022-05-23	32.250	32.500	32.100	32.380	17.090	830,088
2022-05-20	32.460	32.780	32.030	32.160	16.974	1,089,144
2022-05-19	31.300	32.330	31.010	32.300	17.048	1,361,472
2022-05-18	32.220	32.400	31.650	31.790	16.778	1,360,800
2022-05-17	32.260	32.590	31.500	32.200	16.995	2,181,984
2022-05-16	33.000	33.490	31.930	32.240	17.016	2,431,632
2022-05-13	32.500	34.140	32.400	32.740	17.280	3,945,648
2022-05-12	32.270	33.100	31.880	32.500	17.153	3,911,208
2022-05-11	31.880	33.600	31.400	32.700	17.259	3,950,688

← NewerPage 18 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.