Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	22.280	22.630	21.980	22.400	17.789	5,990,426
2025-04-22	22.000	22.400	21.560	21.980	17.455	6,856,080
2025-04-21	20.070	20.970	20.070	20.930	16.621	2,060,175
2025-04-18	20.270	20.500	19.970	20.350	16.160	1,877,064
2025-04-17	19.880	20.480	19.720	20.310	16.129	1,947,384
2025-04-16	20.200	20.400	19.480	19.800	15.724	1,633,776
2025-04-15	19.960	20.470	19.780	20.390	16.192	2,514,118
2025-04-14	20.130	20.350	19.760	19.870	15.779	2,191,320
2025-04-11	19.540	19.990	19.540	19.780	15.708	2,035,416
2025-04-10	19.380	20.120	19.380	19.720	15.660	2,337,192
2025-04-09	18.600	19.300	17.010	19.150	15.208	2,523,825
2025-04-08	19.370	19.750	18.410	18.900	15.009	2,805,033
2025-04-07	20.920	20.920	19.580	19.580	15.549	2,479,560
2025-04-03	21.430	21.950	21.200	21.750	17.272	1,612,992
2025-04-02	21.450	21.810	21.330	21.650	17.193	1,320,768
2025-04-01	20.940	21.740	20.940	21.400	16.994	1,740,670
2025-03-31	21.050	21.130	20.480	20.970	16.653	1,946,617
2025-03-28	21.650	22.000	21.320	21.400	16.994	2,229,696
2025-03-27	21.470	21.980	21.170	21.770	17.288	1,984,896
2025-03-26	21.020	21.710	20.800	21.600	17.153	2,573,472
2025-03-25	20.610	21.200	20.360	21.010	16.685	2,183,880
2025-03-24	21.470	21.740	20.150	20.580	16.343	2,990,496
2025-03-21	21.730	21.890	21.380	21.580	17.137	1,649,400
2025-03-20	21.810	22.070	21.550	21.850	17.352	2,000,928
2025-03-19	22.120	22.200	21.720	21.900	17.391	1,519,848
2025-03-18	22.060	22.200	21.870	22.120	17.566	1,858,466
2025-03-17	21.910	22.140	21.620	22.070	17.526	1,732,224
2025-03-14	21.730	21.970	21.320	21.910	17.399	2,051,496
2025-03-13	21.810	21.930	21.400	21.770	17.288	2,005,632
2025-03-12	21.390	22.330	21.380	21.860	17.360	3,406,369
2025-03-11	21.090	21.480	21.000	21.380	16.978	1,531,992
2025-03-10	21.310	21.400	20.970	21.180	16.820	2,005,551
2025-03-07	21.200	21.500	21.070	21.100	16.756	1,665,552
2025-03-06	21.110	21.380	21.030	21.240	16.867	2,076,168
2025-03-05	21.290	21.360	20.880	21.120	16.772	1,695,720
2025-03-04	20.930	21.450	20.850	21.190	16.828	1,551,024
2025-03-03	21.240	21.300	20.920	21.040	16.708	1,642,200
2025-02-28	21.050	21.330	20.700	20.940	16.629	1,966,920
2025-02-27	21.170	21.320	20.660	21.170	16.812	2,089,080
2025-02-26	21.220	21.420	21.060	21.200	16.836	2,051,118
2025-02-25	21.390	21.400	20.900	21.190	16.828	2,755,848
2025-02-24	21.560	21.990	21.230	21.410	17.002	3,195,168
2025-02-21	21.560	22.590	21.200	21.700	17.233	5,643,399
2025-02-20	21.140	21.430	20.990	21.160	16.804	2,254,728
2025-02-19	20.860	21.220	20.500	21.110	16.764	3,375,528
2025-02-18	20.800	22.800	20.450	20.840	16.550	5,475,151
2025-02-17	20.150	20.950	20.040	20.780	16.502	3,003,824
2025-02-14	19.990	20.280	19.860	20.130	15.986	1,541,952
2025-02-13	20.570	20.750	19.980	20.000	15.883	1,981,440
2025-02-12	20.410	20.770	20.200	20.600	16.359	2,747,286
2025-02-11	20.250	20.880	20.230	20.450	16.240	3,001,638
2025-02-10	20.410	20.570	20.060	20.310	16.129	2,187,639
2025-02-07	20.480	20.670	20.210	20.400	16.200	3,712,368
2025-02-06	20.460	20.780	20.220	20.620	16.375	2,952,168
2025-02-05	20.350	20.850	20.060	20.480	16.264	2,857,848
2025-01-27	19.860	20.300	19.850	20.020	15.898	1,799,688
2025-01-24	19.800	20.150	19.710	19.870	15.779	1,541,040
2025-01-23	19.670	20.610	19.600	19.980	15.867	2,772,202
2025-01-22	19.490	19.760	19.400	19.490	15.478	1,318,608
2025-01-21	19.920	20.200	19.460	19.760	15.692	2,585,832

← NewerPage 7 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.