Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.690	12.890	12.420	12.430	12.430	21,165,511
2026-10-21	12.620	12.840	12.600	12.740	12.740	19,513,293
2026-10-20	12.500	12.660	12.360	12.500	12.500	18,026,087
2026-10-19	12.460	12.680	12.410	12.480	12.480	15,740,360
2026-10-16	12.800	13.080	12.520	12.570	12.570	24,354,916
2026-10-15	12.580	12.980	12.510	12.690	12.690	24,540,137
2026-10-14	12.980	12.980	12.700	12.750	12.750	17,788,732
2026-10-13	13.100	13.200	12.850	13.010	13.010	26,289,582
2026-10-12	13.750	13.840	13.240	13.280	13.280	25,676,434
2026-10-09	13.580	13.760	13.140	13.700	13.700	36,980,934
2026-10-08	14.180	14.250	13.440	13.590	13.590	47,844,664
2026-09-30	13.050	14.200	12.980	13.980	13.980	71,866,508
2026-09-29	12.900	13.240	12.790	13.080	13.080	29,195,195
2026-09-28	13.190	13.200	12.870	12.930	12.930	21,778,801
2026-09-24	13.330	13.450	13.000	13.010	13.010	30,681,721
2026-09-23	13.340	13.730	13.290	13.440	13.440	42,279,266
2026-09-22	12.970	13.540	12.910	13.350	13.350	42,170,672
2026-09-21	12.750	13.130	12.700	13.000	13.000	32,091,531
2026-09-18	12.450	12.850	12.430	12.750	12.750	28,980,141
2026-09-17	12.270	12.580	12.230	12.350	12.350	20,251,820
2026-09-16	12.320	12.400	12.210	12.330	12.330	15,288,721
2026-09-15	12.450	12.500	12.200	12.210	12.210	17,933,045
2026-09-14	12.480	12.650	12.320	12.510	12.510	21,071,053
2026-09-11	12.710	12.850	12.270	12.610	12.610	33,589,348
2026-09-10	13.100	13.160	12.760	12.760	12.760	26,270,900
2026-09-09	13.390	13.400	13.200	13.200	13.200	22,323,840
2026-09-08	13.260	13.590	13.160	13.510	13.510	32,354,385
2026-09-07	13.130	13.300	13.110	13.280	13.280	21,204,070
2026-09-04	13.640	13.690	13.240	13.250	13.250	40,455,254
2026-09-03	13.680	13.920	13.400	13.730	13.730	37,057,879
2026-09-02	14.290	14.290	13.600	13.640	13.640	44,493,891
2026-09-01	13.580	14.200	13.560	14.120	14.120	60,880,039
2026-08-31	13.900	14.040	13.620	13.660	13.660	56,201,852
2026-08-28	14.770	14.900	14.200	14.200	14.200	69,911,992
2026-08-27	14.200	15.380	13.760	15.000	15.000	116,404,125
2026-08-26	13.160	15.190	13.130	14.170	14.170	106,484,641
2026-08-25	12.790	13.100	12.560	13.040	13.040	47,562,910
2026-08-24	13.760	13.980	12.800	12.830	12.830	60,871,098
2026-08-21	13.400	14.460	13.200	13.900	13.900	111,535,094
2026-08-20	14.470	14.480	14.460	14.480	14.480	61,655,551
2026-08-19	12.420	12.520	12.030	12.070	12.070	22,512,500
2026-08-18	12.630	12.840	12.450	12.480	12.480	29,811,525
2026-08-17	13.020	13.070	12.700	12.890	12.890	22,820,721
2026-08-14	13.100	13.310	12.900	13.060	13.060	27,734,443
2026-08-13	13.060	13.460	12.940	13.220	13.220	39,402,496
2026-08-12	13.210	13.520	13.110	13.160	13.160	24,870,104
2026-08-11	13.320	13.620	13.210	13.330	13.330	29,957,537
2026-08-10	13.370	13.620	13.240	13.350	13.350	30,940,062
2026-08-07	12.820	13.480	12.710	13.480	13.480	42,355,004
2026-08-06	13.100	13.120	12.720	12.800	12.800	24,673,389
2026-08-05	13.200	13.380	13.080	13.150	13.150	23,875,529
2026-08-04	13.280	13.360	13.080	13.210	13.210	23,613,396
2026-08-03	13.060	13.230	12.900	13.230	13.230	19,740,688
2026-07-31	12.780	13.090	12.760	13.040	13.040	24,618,248
2026-07-30	12.540	13.080	12.530	12.900	12.900	28,538,150
2026-07-29	12.490	12.790	12.490	12.630	12.630	21,360,854
2026-07-28	12.500	12.730	12.450	12.520	12.520	18,670,576
2026-07-27	12.110	12.500	12.040	12.480	12.480	18,978,064
2026-07-24	12.600	12.700	12.130	12.130	12.130	21,158,998
2026-07-23	12.700	12.830	12.550	12.680	12.680	23,837,564

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-25	0.2000 CNY
2024-08-08	0.8000 CNY
2023-06-16	0.7700 CNY
2022-07-15	0.6000 CNY
2021-08-06	0.5000 CNY
2020-08-12	0.5000 CNY
2019-06-24	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.