Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	27.540	27.580	27.010	27.490	22.101	3,601,956
2025-07-21	27.250	27.570	27.220	27.540	22.141	3,725,916
2025-07-18	27.790	27.860	27.060	27.250	21.908	5,062,632
2025-07-17	27.640	28.150	27.370	27.750	22.310	5,119,950
2025-07-16	28.210	28.230	27.430	27.560	22.157	5,559,144
2025-07-15	27.000	29.000	26.910	28.150	22.631	12,359,901
2025-07-14	26.380	28.390	26.150	27.680	22.253	10,657,786
2025-07-11	26.360	26.460	26.000	26.310	21.152	3,090,249
2025-07-10	26.280	26.900	26.110	26.420	21.240	3,890,832
2025-07-09	26.550	26.730	26.280	26.400	21.224	3,823,968
2025-07-08	26.000	26.760	25.700	26.530	21.329	6,544,488
2025-07-07	25.360	26.160	25.310	25.950	20.862	5,577,480
2025-07-04	25.740	25.840	25.310	25.390	20.412	3,645,840
2025-07-03	25.560	25.770	25.430	25.740	20.694	3,397,896
2025-07-02	25.720	25.860	25.510	25.580	20.565	4,368,816
2025-07-01	25.590	25.730	25.390	25.720	20.678	5,627,559
2025-06-30	25.240	25.560	25.100	25.500	20.501	4,889,792
2025-06-27	25.150	25.540	25.030	25.240	20.292	5,477,664
2025-06-26	25.410	25.490	24.920	25.080	20.163	7,731,676
2025-06-25	25.600	25.850	25.170	25.430	20.444	8,688,084
2025-06-24	25.800	26.020	24.690	25.590	20.573	14,362,120
2025-06-23	28.200	28.800	26.520	27.210	21.875	17,444,268
2025-06-20	26.420	29.700	26.380	27.910	22.438	21,418,980
2025-06-19	27.360	27.770	26.010	27.000	21.707	13,695,442
2025-06-18	28.780	29.540	27.200	28.320	22.768	18,107,930
2025-06-17	31.000	31.900	27.810	29.070	23.371	27,838,486
2025-06-16	29.600	29.930	28.880	29.930	24.062	12,647,343
2025-06-13	24.570	27.210	24.070	27.210	21.875	13,700,893
2025-06-12	24.500	24.850	24.370	24.740	19.890	2,081,160
2025-06-11	24.500	24.800	24.500	24.550	19.737	2,041,488
2025-06-10	25.240	25.360	24.170	24.550	19.737	3,964,920
2025-06-09	25.050	25.560	24.880	25.240	20.292	5,335,873
2025-06-06	24.410	24.760	24.260	24.510	19.705	2,562,408
2025-06-05	24.600	24.790	24.400	24.420	19.632	2,308,225
2025-06-04	24.280	24.710	24.260	24.600	19.777	2,807,376
2025-06-03	23.870	24.630	23.850	24.560	19.504	3,028,010
2025-05-30	24.550	24.570	24.000	24.180	19.202	2,712,936
2025-05-29	24.250	24.950	24.080	24.450	19.416	3,732,216
2025-05-28	24.510	24.830	24.190	24.230	19.242	2,376,648
2025-05-27	24.520	24.680	24.160	24.540	19.488	2,559,144
2025-05-26	24.400	24.790	24.270	24.590	19.528	2,490,768
2025-05-23	24.880	24.900	24.430	24.490	19.448	4,512,788
2025-05-22	24.610	25.200	24.310	24.350	19.337	3,798,864
2025-05-21	25.160	25.270	24.730	24.900	19.774	4,215,456
2025-05-20	25.100	25.220	24.700	25.050	19.893	4,054,236
2025-05-19	25.060	25.580	24.380	25.060	19.901	5,967,576
2025-05-16	24.730	25.400	24.300	25.080	19.917	7,136,136
2025-05-15	25.100	25.330	24.530	24.640	19.567	4,245,118
2025-05-14	24.290	25.260	24.240	24.840	19.726	6,339,021
2025-05-13	24.500	24.990	24.330	24.590	19.528	4,743,241
2025-05-12	24.500	24.600	24.010	24.490	19.448	5,942,688
2025-05-09	25.090	25.250	24.320	24.380	19.361	7,110,356
2025-05-08	25.840	25.840	24.710	25.000	19.853	10,821,535
2025-05-07	25.390	26.580	25.080	26.430	20.989	13,115,348
2025-05-06	24.800	25.540	24.610	25.420	20.187	12,571,462
2025-04-30	25.710	27.580	24.280	25.130	19.956	20,761,627
2025-04-29	22.990	25.960	22.990	25.960	20.616	10,502,580
2025-04-28	22.520	24.260	22.260	23.600	18.741	11,250,456
2025-04-25	23.230	23.970	22.690	22.930	18.209	11,693,305
2025-04-24	22.390	23.300	22.220	23.000	18.265	7,084,176

← NewerPage 6 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.