Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	31.410	31.640	31.070	31.470	25.525	1,641,120
2026-04-20	30.860	31.480	30.600	31.350	25.427	1,953,602
2026-04-17	30.910	31.300	30.800	30.860	25.030	1,603,920
2026-04-16	30.600	31.090	30.320	30.930	25.087	1,843,800
2026-04-15	31.050	31.050	30.450	30.580	24.803	1,371,111
2026-04-14	31.250	31.250	30.410	30.870	25.038	2,330,990
2026-04-13	31.200	31.340	30.770	30.980	25.127	1,506,624
2026-04-10	30.980	31.490	30.800	31.250	25.346	2,689,034
2026-04-09	30.750	31.100	30.570	30.860	25.030	1,807,104
2026-04-08	30.980	31.110	30.670	30.990	25.135	2,946,384
2026-04-07	29.500	30.840	29.460	30.570	24.795	3,177,960
2026-04-03	30.090	30.380	29.250	29.460	23.894	1,714,368
2026-04-02	30.550	30.700	29.800	29.990	24.324	2,307,927
2026-04-01	30.950	31.150	30.400	30.610	24.827	2,031,399
2026-03-31	30.840	31.500	30.400	30.450	24.697	2,243,301
2026-03-30	30.510	31.540	30.380	30.840	25.014	2,758,128
2026-03-27	29.640	30.850	29.550	30.740	24.933	1,850,304
2026-03-26	30.460	30.480	29.650	29.950	24.292	1,349,208
2026-03-25	29.740	30.440	29.740	30.300	24.576	1,948,680
2026-03-24	29.890	29.940	28.680	29.740	24.121	4,291,848
2026-03-23	30.000	30.790	29.100	29.230	23.708	4,839,050
2026-03-20	31.590	31.790	30.150	30.210	24.503	3,480,406
2026-03-19	32.360	32.580	31.520	31.630	25.654	2,736,720
2026-03-18	31.460	32.910	31.330	32.550	26.401	3,781,392
2026-03-17	32.310	32.710	31.450	31.460	25.517	2,476,152
2026-03-16	32.480	32.930	31.980	32.330	26.222	2,452,248
2026-03-13	33.050	33.150	32.390	32.480	26.344	2,356,776
2026-03-12	33.450	33.530	32.410	32.560	26.409	3,009,840
2026-03-11	33.660	34.000	33.230	33.350	27.050	3,346,056
2026-03-10	33.450	33.780	33.130	33.610	27.260	2,560,248
2026-03-09	34.490	34.680	33.190	33.300	27.009	4,122,600
2026-03-06	33.000	34.540	32.800	34.390	27.893	3,844,946
2026-03-05	33.030	33.480	32.660	32.890	26.676	3,459,000
2026-03-04	33.610	33.650	32.240	32.520	26.376	4,942,322
2026-03-03	34.380	35.280	33.600	33.970	27.552	6,173,158
2026-03-02	35.000	36.990	34.030	34.360	27.869	10,667,042
2026-02-27	33.340	33.700	33.130	33.700	27.333	2,548,632
2026-02-26	33.500	33.670	33.240	33.490	27.163	2,471,640
2026-02-25	33.400	33.600	33.230	33.440	27.123	2,630,208
2026-02-24	33.230	33.700	32.940	33.420	27.106	2,785,656
2026-02-13	32.580	33.440	32.300	33.090	26.839	2,861,700
2026-02-12	33.090	33.190	32.350	32.530	26.384	2,505,120
2026-02-11	32.500	33.310	32.400	33.000	26.766	2,848,850
2026-02-10	32.730	32.800	32.530	32.560	26.409	1,852,320
2026-02-09	32.440	32.700	32.220	32.600	26.441	2,294,760
2026-02-06	31.800	32.580	31.540	32.160	26.084	2,613,024
2026-02-05	31.690	32.210	31.690	31.860	25.841	2,317,008
2026-02-04	31.760	32.320	31.620	31.810	25.800	2,299,512
2026-02-03	32.000	32.000	31.400	31.800	25.792	2,356,106
2026-02-02	32.490	32.800	31.510	31.550	25.590	3,173,880
2026-01-30	31.500	32.470	31.350	32.470	26.336	3,582,744
2026-01-29	31.970	32.490	31.400	31.540	25.581	3,024,984
2026-01-28	32.500	32.500	32.010	32.080	26.019	2,301,024
2026-01-27	32.370	32.900	31.790	32.540	26.393	3,222,511
2026-01-26	32.480	32.750	32.210	32.700	26.522	4,203,798
2026-01-23	32.430	32.660	32.200	32.500	26.360	3,246,288
2026-01-22	32.550	32.560	32.100	32.430	26.303	3,257,376
2026-01-21	32.200	32.690	32.020	32.560	26.409	3,700,914
2026-01-20	32.580	32.640	31.920	32.420	26.295	4,309,458
2026-01-19	31.900	32.600	31.890	32.480	26.344	4,268,064

← NewerPage 3 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.