Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	31.600	32.160	31.100	32.140	26.068	4,601,706
2026-01-15	31.000	31.850	30.890	31.390	25.460	3,494,592
2026-01-14	31.450	31.630	30.730	31.250	25.346	4,528,272
2026-01-13	31.400	31.980	31.200	31.490	25.541	5,754,000
2026-01-12	31.300	31.390	31.080	31.310	25.395	4,137,768
2026-01-09	31.100	31.300	30.880	31.290	25.379	4,340,184
2026-01-08	31.190	31.290	30.910	31.100	25.225	4,610,474
2026-01-07	31.300	31.640	31.000	31.070	25.200	7,330,680
2026-01-06	32.850	32.870	31.200	31.400	25.468	13,803,578
2026-01-05	31.210	32.850	30.050	32.850	26.644	10,749,540
2025-12-31	30.170	30.240	29.680	29.860	24.219	1,784,136
2025-12-30	29.700	30.470	29.490	30.190	24.486	2,258,160
2025-12-29	29.580	30.150	29.350	29.790	24.162	2,659,344
2025-12-26	30.430	30.630	29.520	29.560	23.975	2,758,752
2025-12-25	29.750	30.680	29.530	30.570	24.795	2,183,853
2025-12-24	29.560	29.930	29.510	29.650	24.048	1,955,040
2025-12-23	29.580	29.800	29.300	29.680	24.073	1,825,077
2025-12-22	29.800	29.890	29.460	29.580	23.992	1,934,016
2025-12-19	29.200	29.690	29.000	29.580	23.992	1,941,960
2025-12-18	28.670	29.510	28.380	29.240	23.716	2,332,776
2025-12-17	28.760	29.140	28.300	28.930	23.464	2,528,832
2025-12-16	29.760	29.910	28.670	28.760	23.327	2,922,144
2025-12-15	30.240	30.350	29.690	29.760	24.138	3,436,032
2025-12-12	29.990	31.400	29.730	30.040	24.365	4,304,880
2025-12-11	30.520	30.750	29.920	30.000	24.332	1,397,856
2025-12-10	30.730	30.770	30.010	30.310	24.584	1,535,424
2025-12-09	30.690	31.450	30.430	30.460	24.705	1,967,997
2025-12-08	30.440	30.750	30.280	30.700	24.900	2,034,288
2025-12-05	29.660	30.490	29.560	30.470	24.714	2,272,968
2025-12-04	29.580	30.090	29.200	29.660	24.057	2,051,229
2025-12-03	30.000	30.050	29.560	29.750	24.130	1,736,400
2025-12-02	30.180	30.180	29.770	29.910	24.259	1,407,645
2025-12-01	30.280	30.500	30.090	30.150	24.454	1,738,677
2025-11-28	30.130	30.300	29.850	30.160	24.462	1,679,812
2025-11-27	29.800	30.200	29.500	30.170	24.470	1,761,240
2025-11-26	29.910	30.280	29.500	29.630	24.032	2,070,487
2025-11-25	29.900	30.300	29.610	29.890	24.243	2,259,528
2025-11-24	29.680	30.000	29.060	29.690	24.081	2,703,964
2025-11-21	31.270	31.430	29.100	29.150	23.643	3,623,376
2025-11-20	31.740	32.380	31.400	31.540	25.581	2,094,024
2025-11-19	32.300	32.820	31.610	31.740	25.744	2,504,808
2025-11-18	32.930	33.090	31.840	32.010	25.963	2,510,496
2025-11-17	33.360	33.950	32.960	32.970	26.741	2,446,368
2025-11-14	33.690	34.270	33.310	33.340	27.041	2,237,880
2025-11-13	32.570	33.980	32.500	33.600	27.252	3,225,648
2025-11-12	32.380	32.720	32.050	32.610	26.449	2,324,376
2025-11-11	32.500	33.090	32.300	32.490	26.352	2,648,448
2025-11-10	32.700	33.420	32.050	32.270	26.174	2,827,776
2025-11-07	32.510	32.870	32.000	32.520	26.376	2,138,496
2025-11-06	32.290	32.660	32.010	32.480	26.344	2,118,720
2025-11-05	31.470	32.040	31.280	31.920	25.890	1,649,832
2025-11-04	32.980	33.140	31.430	31.600	25.630	4,069,512
2025-11-03	33.100	33.500	32.800	32.920	26.701	2,700,360
2025-10-31	32.950	33.300	32.850	32.950	26.725	1,710,432
2025-10-30	33.480	33.500	32.800	32.800	26.603	2,468,256
2025-10-29	33.650	33.950	32.910	33.510	27.179	3,457,896
2025-10-28	33.600	34.100	33.600	33.890	27.488	2,531,952
2025-10-27	34.100	34.640	33.600	33.900	27.496	4,413,895
2025-10-24	33.940	34.330	33.640	33.970	27.552	3,090,432
2025-10-23	33.980	34.230	33.600	34.120	27.431	2,014,608

← NewerPage 4 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.