Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.990	21.440	19.700	20.000	19.737	2,530,180
2026-07-17	21.740	22.250	20.880	20.990	20.714	2,257,207
2026-07-16	21.610	22.140	21.550	21.820	21.533	1,347,061
2026-07-15	21.950	22.150	21.600	21.860	21.573	1,556,560
2026-07-14	21.500	22.000	21.230	21.940	21.651	1,474,599
2026-07-13	22.110	22.580	21.400	21.600	21.316	1,997,924
2026-07-10	22.490	22.770	22.110	22.350	22.056	2,804,380
2026-07-09	21.990	22.800	20.710	22.490	22.194	4,235,576
2026-07-08	22.310	22.570	21.820	21.820	21.533	1,938,800
2026-07-07	22.910	22.990	22.320	22.450	22.155	2,005,548
2026-07-06	23.370	23.830	22.810	22.910	22.609	3,184,960
2026-07-03	23.970	24.500	23.210	23.610	23.300	4,892,696
2026-07-02	23.590	25.170	23.300	24.050	23.734	5,757,862
2026-07-01	22.880	23.870	22.700	23.710	23.398	4,471,408
2026-06-30	21.500	23.090	21.220	23.000	22.698	4,548,931
2026-06-29	21.600	21.610	21.020	21.490	21.207	2,139,540
2026-06-26	21.730	22.220	21.220	21.630	21.346	2,237,496
2026-06-25	26.740	26.880	26.030	26.210	21.258	2,095,293
2026-06-24	27.410	27.700	26.360	26.720	21.672	2,477,895
2026-06-23	26.860	28.180	26.630	27.460	22.272	3,021,168
2026-06-22	26.140	26.930	25.290	26.870	21.794	2,957,503
2026-06-18	26.210	26.420	25.880	26.000	21.088	1,535,709
2026-06-17	26.830	26.890	26.190	26.310	21.340	2,014,008
2026-06-16	27.000	27.180	26.560	26.840	21.769	1,699,274
2026-06-15	26.900	27.380	26.510	27.000	21.899	2,024,040
2026-06-12	26.820	27.080	26.310	26.740	21.688	2,067,002
2026-06-11	26.450	26.790	25.910	26.750	21.696	1,956,266
2026-06-10	26.500	26.830	26.050	26.500	21.494	1,395,882
2026-06-09	26.660	26.960	26.430	26.660	21.623	1,311,960
2026-06-08	27.010	27.490	26.160	26.500	21.494	2,331,853
2026-06-05	27.100	28.270	26.660	27.540	22.337	2,308,512
2026-06-04	27.390	27.540	26.930	27.080	21.964	1,596,504
2026-06-03	27.780	27.780	27.150	27.420	22.240	1,553,640
2026-06-02	27.920	28.410	27.550	27.690	22.459	2,197,440
2026-06-01	27.280	28.460	27.230	28.190	22.864	2,629,992
2026-05-29	28.000	28.170	27.300	27.350	22.183	2,209,200
2026-05-28	28.290	28.520	27.600	28.030	22.735	2,449,392
2026-05-27	29.060	29.180	28.180	28.350	22.994	2,814,560
2026-05-26	29.790	29.790	28.900	29.020	23.537	2,582,544
2026-05-25	30.460	30.750	29.560	29.790	24.162	2,598,120
2026-05-22	29.860	30.770	29.460	30.480	24.722	2,818,953
2026-05-21	31.030	31.710	29.620	29.660	24.057	4,753,191
2026-05-20	31.120	31.370	30.660	31.230	25.330	3,523,560
2026-05-19	32.080	32.120	30.860	31.180	25.289	5,182,896
2026-05-18	32.910	33.000	31.550	31.880	25.857	8,152,296
2026-05-15	32.840	34.980	32.530	33.450	27.131	10,297,034
2026-05-14	31.740	33.270	31.000	32.430	26.303	7,335,608
2026-05-13	31.850	31.970	31.480	31.630	25.654	4,355,904
2026-05-12	32.530	33.330	31.700	31.880	25.857	5,510,439
2026-05-11	32.020	32.500	31.480	32.190	26.109	4,971,872
2026-05-08	31.930	32.320	31.830	32.060	26.003	2,916,744
2026-05-07	31.770	32.150	31.630	31.960	25.922	2,769,832
2026-05-06	32.160	32.450	31.520	31.810	25.800	4,603,204
2026-04-30	31.940	32.420	31.780	32.120	26.052	3,753,417
2026-04-29	31.200	31.970	30.920	31.780	25.776	3,828,024
2026-04-28	31.290	31.810	30.610	31.270	25.362	5,554,420
2026-04-27	31.330	32.430	30.900	31.930	25.898	4,905,696
2026-04-24	30.830	31.540	30.720	31.520	25.565	2,161,752
2026-04-23	31.580	31.580	30.800	31.040	25.176	2,017,893
2026-04-22	31.470	31.690	31.330	31.580	25.614	1,308,696

← NewerPage 2 of 21 · 1,216 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.