Zhejiang Dayang Biotech Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	19.000	19.450	19.000	19.450	15.446	2,559,619
2024-10-25	18.690	19.130	18.510	19.110	15.176	2,590,574
2024-10-24	18.690	18.870	18.440	18.700	14.850	1,142,544
2024-10-23	18.850	19.070	18.690	18.750	14.890	2,018,592
2024-10-22	18.410	18.990	18.370	18.760	14.898	2,637,960
2024-10-21	18.420	18.860	18.120	18.500	14.691	3,019,743
2024-10-18	17.910	18.490	17.800	18.330	14.556	2,333,751
2024-10-17	18.030	18.380	17.800	18.040	14.326	1,900,824
2024-10-16	17.730	18.180	17.400	17.780	14.120	1,681,416
2024-10-15	17.850	18.100	17.710	17.730	14.080	1,292,304
2024-10-14	17.860	18.270	17.590	17.850	14.175	2,259,792
2024-10-11	18.040	18.420	17.580	17.840	14.167	2,346,336
2024-10-10	18.060	18.580	17.800	18.170	14.429	2,346,648
2024-10-09	19.210	19.220	18.030	18.050	14.334	3,765,024
2024-10-08	20.380	20.390	17.980	19.590	15.557	4,950,480
2024-09-30	17.620	18.670	17.460	18.580	14.755	4,462,396
2024-09-27	16.560	17.220	16.360	17.000	13.500	1,952,760
2024-09-26	16.080	16.340	16.080	16.300	12.944	1,244,040
2024-09-25	16.000	16.420	15.870	16.140	12.817	2,026,992
2024-09-24	15.360	15.860	15.210	15.860	12.595	970,632
2024-09-23	15.350	15.480	15.160	15.300	12.150	527,016
2024-09-20	15.580	15.640	15.200	15.340	12.182	774,840
2024-09-19	14.930	15.660	14.890	15.560	12.357	1,187,328
2024-09-18	15.200	15.400	14.630	14.890	11.825	978,360
2024-09-13	15.410	15.540	15.100	15.160	12.039	593,880
2024-09-12	15.580	15.800	15.340	15.400	12.230	599,856
2024-09-11	16.180	16.180	15.470	15.590	12.381	718,512
2024-09-10	15.510	15.820	15.380	15.730	12.492	861,336
2024-09-09	15.460	15.650	15.280	15.450	12.269	710,424
2024-09-06	15.770	15.970	15.300	15.370	12.206	737,160
2024-09-05	15.890	15.890	15.620	15.760	12.515	836,520
2024-09-04	15.880	16.050	15.710	15.780	12.531	800,736
2024-09-03	15.760	16.050	15.540	15.950	12.666	1,159,464
2024-09-02	15.830	15.970	15.720	15.760	12.515	1,219,032
2024-08-30	15.700	15.940	15.500	15.820	12.563	1,221,168
2024-08-29	15.460	15.750	15.340	15.650	12.428	1,044,672
2024-08-28	15.200	15.850	15.120	15.460	12.277	1,663,224
2024-08-27	15.390	15.600	15.160	15.230	12.095	1,535,088
2024-08-26	14.540	15.150	14.510	15.130	12.015	957,312
2024-08-23	14.850	14.940	14.580	14.680	11.658	973,488
2024-08-22	15.080	15.220	14.860	14.900	11.833	773,496
2024-08-21	15.090	15.240	14.960	15.040	11.944	672,528
2024-08-20	15.660	15.660	15.060	15.090	11.983	968,808
2024-08-19	15.540	15.660	15.280	15.420	12.245	977,520
2024-08-16	15.750	15.750	15.510	15.560	12.357	661,920
2024-08-15	15.840	15.910	15.630	15.750	12.508	874,584
2024-08-14	15.810	15.910	15.740	15.830	12.571	476,904
2024-08-13	15.610	15.880	15.480	15.820	12.563	592,800
2024-08-12	15.770	15.940	15.540	15.760	12.515	807,840
2024-08-09	15.820	15.970	15.710	15.740	12.500	688,104
2024-08-08	15.680	15.830	15.510	15.750	12.508	594,600
2024-08-07	15.730	15.810	15.550	15.720	12.484	567,216
2024-08-06	15.410	15.650	15.350	15.630	12.412	623,088
2024-08-05	15.590	15.750	15.160	15.240	12.103	807,192
2024-08-02	15.760	15.870	15.530	15.620	12.404	781,320
2024-08-01	15.730	15.900	15.660	15.710	12.476	937,752
2024-07-31	15.270	15.660	15.250	15.640	12.420	938,208
2024-07-30	15.150	15.420	15.060	15.290	12.142	728,280
2024-07-29	15.050	15.260	14.850	15.150	12.031	893,640
2024-07-26	14.640	15.080	14.640	15.040	11.944	1,119,633

← NewerPage 9 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.