Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	35.050	35.320	33.800	34.110	27.423	3,455,256
2025-10-21	34.900	35.340	34.080	35.050	28.178	3,468,378
2025-10-20	34.490	35.350	34.430	34.900	28.058	3,517,485
2025-10-17	34.380	35.850	34.030	34.660	27.865	3,732,432
2025-10-16	34.980	35.450	34.150	34.380	27.640	3,059,352
2025-10-15	34.700	35.130	33.650	34.880	28.042	4,590,480
2025-10-14	34.300	35.390	33.790	34.540	27.768	5,521,848
2025-10-13	32.510	34.200	31.950	34.000	27.334	4,351,224
2025-10-10	32.810	34.330	32.810	33.320	26.788	4,510,224
2025-10-09	32.220	33.280	31.950	33.080	26.595	4,467,912
2025-09-30	32.630	33.090	32.240	32.390	26.040	2,054,040
2025-09-29	32.170	32.630	31.350	32.630	26.233	2,773,392
2025-09-26	32.000	33.400	31.810	32.170	25.863	4,128,840
2025-09-25	33.220	33.420	32.100	32.150	25.847	3,679,560
2025-09-24	32.850	33.790	32.350	33.220	26.707	3,007,392
2025-09-23	33.400	33.830	31.960	32.740	26.321	3,663,696
2025-09-22	33.380	33.980	32.760	33.560	26.981	4,029,336
2025-09-19	33.480	33.800	32.540	33.610	27.021	4,626,048
2025-09-18	34.980	34.990	33.090	33.200	26.691	7,223,544
2025-09-17	35.100	36.050	33.730	34.980	28.122	6,484,536
2025-09-16	34.290	35.110	33.390	35.000	28.138	6,330,132
2025-09-15	33.360	35.160	33.000	34.300	27.575	5,781,624
2025-09-12	35.300	35.300	33.310	33.470	26.908	7,609,320
2025-09-11	35.000	35.300	34.500	35.120	28.235	4,795,080
2025-09-10	36.100	36.990	34.800	35.220	28.315	5,144,832
2025-09-09	36.060	37.990	35.710	36.150	29.063	6,799,467
2025-09-08	34.640	37.100	34.090	36.150	29.063	5,536,194
2025-09-05	34.820	35.120	34.320	34.980	28.122	4,470,828
2025-09-04	35.350	36.240	34.250	34.980	28.122	4,649,928
2025-09-03	36.350	37.500	35.500	35.690	28.693	5,345,136
2025-09-02	36.380	36.650	34.590	36.520	29.360	11,361,970
2025-09-01	34.420	37.130	33.600	36.510	29.352	17,855,883
2025-08-29	31.810	34.260	31.100	33.750	27.133	10,819,623
2025-08-28	32.150	32.810	30.700	32.140	25.839	7,480,224
2025-08-27	34.340	34.400	32.400	32.400	26.048	9,618,625
2025-08-26	34.300	35.580	34.060	34.430	27.680	10,034,736
2025-08-25	33.600	35.110	33.010	34.800	27.977	9,544,044
2025-08-22	34.360	34.970	33.550	33.700	27.093	7,494,528
2025-08-21	33.760	34.690	33.180	34.070	27.391	8,319,888
2025-08-20	33.200	34.470	33.110	33.660	27.061	7,688,592
2025-08-19	32.280	34.000	31.710	33.470	26.908	12,712,344
2025-08-18	32.250	33.200	32.230	32.230	25.911	8,615,658
2025-08-15	31.880	34.000	31.830	32.230	25.911	10,018,770
2025-08-14	34.100	34.100	31.420	31.510	25.332	12,387,330
2025-08-13	35.450	36.400	33.600	33.720	27.109	16,306,879
2025-08-12	32.710	34.870	32.710	34.870	28.034	9,094,424
2025-08-11	31.260	31.950	30.950	31.700	25.485	6,088,944
2025-08-08	31.390	31.700	31.010	31.160	25.051	5,627,390
2025-08-07	32.350	32.580	31.360	31.520	25.340	7,179,936
2025-08-06	33.220	34.100	32.010	32.150	25.847	13,255,167
2025-08-05	33.160	34.600	32.600	33.990	27.326	13,974,711
2025-08-04	33.910	36.370	32.620	33.040	26.562	18,113,001
2025-08-01	31.090	34.430	31.090	33.090	26.603	13,495,047
2025-07-31	31.630	32.520	31.250	31.390	25.236	9,957,878
2025-07-30	30.210	32.600	29.380	32.170	25.863	16,276,401
2025-07-29	30.960	31.100	29.700	30.100	24.199	15,613,600
2025-07-28	28.780	31.520	28.640	31.520	25.340	11,688,265
2025-07-25	28.520	29.350	28.230	28.650	23.033	5,501,352
2025-07-24	28.900	29.180	28.350	28.550	22.953	5,903,040
2025-07-23	28.000	29.940	28.000	28.990	23.306	13,590,736

← NewerPage 5 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.