Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	19.260	19.880	19.030	19.730	15.668	2,008,920
2025-01-17	18.920	19.230	18.820	19.150	15.208	1,494,606
2025-01-16	19.130	19.150	18.750	19.010	15.096	1,989,366
2025-01-15	18.990	19.100	18.640	18.800	14.930	1,390,176
2025-01-14	18.140	18.890	18.140	18.890	15.001	1,973,424
2025-01-13	17.800	18.250	17.410	18.140	14.406	1,351,368
2025-01-10	18.270	18.700	17.760	17.810	14.143	1,893,240
2025-01-09	18.190	18.500	18.130	18.410	14.620	1,411,441
2025-01-08	18.120	18.630	17.810	18.230	14.477	2,447,726
2025-01-07	17.500	18.280	17.360	18.260	14.501	2,003,256
2025-01-06	17.520	17.800	16.800	17.470	13.873	1,882,896
2025-01-03	18.340	18.570	17.450	17.600	13.977	2,034,516
2025-01-02	18.500	19.030	17.580	18.290	14.525	2,100,840
2024-12-31	18.990	19.080	18.550	18.620	14.787	1,735,200
2024-12-30	19.220	19.230	18.600	18.930	15.033	1,778,160
2024-12-27	19.070	19.660	19.070	19.450	15.446	1,630,152
2024-12-26	18.820	19.430	18.790	19.140	15.200	2,059,188
2024-12-25	19.320	19.400	18.510	18.820	14.945	2,499,072
2024-12-24	19.470	19.860	19.050	19.410	15.414	2,571,288
2024-12-23	20.400	20.610	19.000	19.180	15.231	3,533,702
2024-12-20	20.140	20.780	20.140	20.560	16.327	1,410,480
2024-12-19	20.140	20.440	19.820	20.150	16.002	1,612,257
2024-12-18	20.790	20.870	19.820	20.350	16.160	2,381,139
2024-12-17	21.690	21.860	20.370	20.500	16.280	3,340,992
2024-12-16	21.770	22.220	21.680	21.800	17.312	2,892,936
2024-12-13	21.700	22.270	21.600	21.800	17.312	3,482,940
2024-12-12	21.570	22.300	21.080	21.930	17.415	4,325,220
2024-12-11	21.680	22.350	21.250	21.600	17.153	4,439,688
2024-12-10	22.010	22.010	21.300	21.750	17.272	4,721,449
2024-12-09	21.120	21.890	21.060	21.330	16.939	3,630,336
2024-12-06	20.990	21.300	20.780	21.160	16.804	1,738,440
2024-12-05	20.760	21.470	20.600	20.930	16.621	2,027,160
2024-12-04	21.120	21.700	20.500	20.750	16.478	2,128,152
2024-12-03	20.870	21.810	20.520	21.270	16.891	3,350,208
2024-12-02	20.700	21.150	20.560	20.780	16.502	3,063,919
2024-11-29	19.900	21.370	19.860	20.670	16.415	4,514,112
2024-11-28	19.760	20.290	19.730	19.960	15.851	2,305,536
2024-11-27	19.560	19.880	18.960	19.830	15.748	1,811,376
2024-11-26	19.660	20.390	19.560	19.630	15.589	2,384,616
2024-11-25	19.260	19.660	18.970	19.630	15.589	1,484,664
2024-11-22	19.920	19.920	18.900	18.940	15.041	1,889,112
2024-11-21	19.640	20.000	19.550	19.850	15.763	1,863,552
2024-11-20	19.280	19.980	19.120	19.720	15.660	2,482,560
2024-11-19	18.730	19.300	18.610	19.210	15.255	1,543,752
2024-11-18	18.870	19.270	18.510	18.750	14.890	2,330,016
2024-11-15	19.000	19.420	18.830	18.860	14.977	1,604,640
2024-11-14	19.910	20.040	19.000	19.200	15.247	1,784,713
2024-11-13	19.650	20.080	19.450	19.910	15.811	2,031,312
2024-11-12	19.920	20.340	19.550	19.770	15.700	3,230,376
2024-11-11	19.400	19.920	19.300	19.920	15.819	2,790,270
2024-11-08	19.450	20.000	19.210	19.520	15.501	3,013,752
2024-11-07	19.130	19.360	19.000	19.350	15.366	2,343,792
2024-11-06	19.340	19.370	19.000	19.200	15.247	1,936,723
2024-11-05	18.780	19.180	18.500	19.110	15.176	2,387,400
2024-11-04	18.190	19.300	18.130	18.890	15.001	2,690,221
2024-11-01	18.990	19.300	18.200	18.230	14.477	3,283,058
2024-10-31	18.800	19.350	18.800	19.190	15.239	2,132,712
2024-10-30	18.880	19.150	18.620	18.940	15.041	1,545,432
2024-10-29	19.450	19.750	18.850	18.920	15.025	2,565,276
2024-10-28	19.000	19.450	19.000	19.450	15.446	2,559,619

← NewerPage 8 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.