Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.640	13.560	12.550	12.900	12.900	46,126,559
2026-07-20	12.270	12.760	12.140	12.760	12.760	31,592,371
2026-07-17	12.820	12.950	12.220	12.270	12.270	36,558,488
2026-07-16	12.400	13.110	12.280	12.960	12.960	45,843,094
2026-07-15	12.000	12.650	11.900	12.480	12.480	41,124,688
2026-07-14	11.890	12.240	11.730	12.060	12.060	25,397,787
2026-07-13	12.160	12.330	11.850	11.900	11.900	27,907,186
2026-07-10	11.360	12.340	11.160	12.170	12.170	44,090,461
2026-07-09	11.380	11.670	11.180	11.370	11.370	20,084,418
2026-07-08	11.660	11.780	11.400	11.430	11.430	17,940,904
2026-07-07	12.010	12.030	11.590	11.610	11.610	23,761,854
2026-07-06	12.120	12.450	12.060	12.220	12.220	28,369,199
2026-07-03	12.220	12.450	11.990	12.170	12.170	25,177,465
2026-07-02	12.330	12.590	12.160	12.170	12.170	29,866,660
2026-07-01	11.680	12.400	11.480	12.370	12.370	37,960,746
2026-06-30	11.880	11.980	11.570	11.690	11.690	25,920,633
2026-06-29	11.370	12.040	11.070	12.020	12.020	38,856,070
2026-06-26	11.970	12.120	11.380	11.380	11.380	24,872,641
2026-06-25	11.850	12.190	11.560	12.000	12.000	27,107,236
2026-06-24	12.410	12.530	11.950	11.950	11.950	25,331,250
2026-06-23	12.300	12.720	12.240	12.410	12.410	28,526,793
2026-06-22	12.100	12.320	11.720	12.310	12.310	27,699,123
2026-06-18	12.600	12.690	12.200	12.210	12.210	25,433,449
2026-06-17	12.480	12.850	12.450	12.610	12.610	24,123,811
2026-06-16	12.360	12.780	12.270	12.480	12.480	23,003,539
2026-06-15	12.380	12.540	12.210	12.360	12.360	18,653,279
2026-06-12	12.360	12.470	12.160	12.360	12.360	27,367,230
2026-06-11	12.400	12.760	12.260	12.360	12.360	26,466,260
2026-06-10	12.030	12.840	11.860	12.590	12.590	31,613,400
2026-06-09	11.940	12.160	11.770	12.100	12.100	18,849,461
2026-06-08	12.300	12.520	11.800	11.930	11.930	23,617,336
2026-06-05	12.580	12.750	12.440	12.440	12.440	16,905,930
2026-06-04	12.840	12.950	12.360	12.460	12.460	22,396,740
2026-06-03	13.250	13.280	12.840	12.880	12.880	19,902,240
2026-06-02	13.700	13.710	13.290	13.330	13.330	15,140,910
2026-06-01	13.570	13.840	13.400	13.700	13.700	14,348,870
2026-05-29	13.680	13.990	13.590	13.590	13.590	21,581,061
2026-05-28	13.580	13.920	13.470	13.710	13.710	20,071,420
2026-05-27	13.390	13.870	13.110	13.780	13.780	30,543,561
2026-05-26	13.620	13.650	13.210	13.380	13.380	21,566,539
2026-05-25	14.010	14.140	13.630	13.690	13.690	22,934,369
2026-05-22	14.490	14.550	14.000	14.060	14.060	22,605,471
2026-05-21	14.710	14.990	14.450	14.490	14.490	17,675,711
2026-05-20	14.860	15.090	14.710	14.740	14.740	13,959,120
2026-05-19	14.750	14.990	14.720	14.930	14.930	11,721,260
2026-05-18	15.050	15.100	14.700	14.800	14.800	15,149,150
2026-05-15	15.090	15.210	14.950	15.040	15.040	18,540,641
2026-05-14	15.610	15.860	15.080	15.090	15.090	24,916,270
2026-05-13	15.700	15.820	15.530	15.600	15.600	20,971,939
2026-05-12	16.200	16.300	15.760	15.800	15.800	39,018,672
2026-05-11	15.430	16.760	15.430	16.450	16.450	66,062,891
2026-05-08	15.420	15.740	15.390	15.470	15.470	22,621,930
2026-05-07	15.450	15.560	15.180	15.380	15.380	19,588,631
2026-05-06	15.240	15.580	15.170	15.410	15.410	18,886,660
2026-04-30	15.040	15.350	15.000	15.150	15.150	15,174,460
2026-04-29	14.830	15.140	14.700	15.050	15.050	14,677,650
2026-04-28	14.750	15.490	14.730	14.930	14.930	23,343,711
2026-04-27	14.670	14.970	14.570	14.930	14.930	13,707,150
2026-04-24	14.860	15.080	14.660	14.800	14.800	13,733,310
2026-04-23	15.260	15.260	14.920	14.920	14.920	15,783,470

← NewerPage 2 of 3 · 121 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.