Chongqing Zhifei Bio Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.260	15.260	14.920	14.920	14.920	15,783,470
2026-04-22	15.260	15.490	15.220	15.280	15.280	11,633,450
2026-04-21	15.420	15.620	15.240	15.250	15.250	12,485,120
2026-04-20	15.420	15.520	15.300	15.380	15.380	12,503,400
2026-04-17	15.600	15.650	15.450	15.470	15.470	12,474,300
2026-04-16	15.720	15.780	15.580	15.690	15.690	13,631,470
2026-04-15	15.950	16.050	15.720	15.760	15.760	16,188,690
2026-04-14	15.580	15.920	15.410	15.880	15.880	22,177,279
2026-04-13	15.650	15.740	15.410	15.480	15.480	16,222,850
2026-04-10	15.630	15.930	15.630	15.730	15.730	16,642,029
2026-04-09	15.800	16.080	15.630	15.640	15.640	20,109,859
2026-04-08	15.910	15.990	15.760	15.950	15.950	24,843,730
2026-04-07	15.320	15.920	14.930	15.780	15.780	28,160,740
2026-04-03	15.950	15.950	14.990	15.330	15.330	33,117,391
2026-04-02	15.780	15.950	15.610	15.680	15.680	22,403,100
2026-04-01	15.180	16.080	15.010	16.020	16.020	42,269,910
2026-03-31	15.250	15.390	14.960	14.960	14.960	14,850,110
2026-03-30	14.940	15.290	14.900	15.190	15.190	13,885,770
2026-03-27	14.530	15.150	14.450	15.120	15.120	16,271,720
2026-03-26	15.100	15.250	14.750	14.780	14.780	13,629,320
2026-03-25	15.090	15.210	15.020	15.110	15.110	14,898,870
2026-03-24	15.000	15.130	14.800	15.120	15.120	14,807,890
2026-03-23	15.450	15.450	14.740	14.790	14.790	24,375,449
2026-03-20	15.950	16.200	15.610	15.660	15.660	16,172,450
2026-03-19	16.090	16.210	15.850	15.900	15.900	14,388,800
2026-03-18	16.240	16.320	16.050	16.190	16.190	12,589,200
2026-03-17	16.390	16.620	16.260	16.280	16.280	14,164,250
2026-03-16	16.200	16.490	16.180	16.400	16.400	14,430,390
2026-03-13	16.400	16.500	16.180	16.180	16.180	16,092,230
2026-03-12	16.140	16.790	16.000	16.530	16.530	30,897,750
2026-03-11	16.220	16.250	16.090	16.150	16.150	10,556,050
2026-03-10	16.230	16.340	16.130	16.200	16.200	12,876,320
2026-03-09	15.950	16.360	15.900	16.170	16.170	15,615,270
2026-03-06	15.640	16.180	15.600	16.160	16.160	16,902,689
2026-03-05	15.920	15.950	15.650	15.690	15.690	14,384,260
2026-03-04	15.890	15.980	15.580	15.630	15.630	18,254,301
2026-03-03	16.630	16.750	15.970	15.980	15.980	27,378,170
2026-03-02	17.010	17.080	16.610	16.630	16.630	26,533,949
2026-02-27	17.230	17.330	17.200	17.290	17.290	10,514,270
2026-02-26	17.570	17.570	17.190	17.230	17.230	16,106,130
2026-02-25	17.070	17.600	17.030	17.580	17.580	22,930,900
2026-02-24	17.020	17.120	16.910	17.110	17.110	12,599,430
2026-02-13	17.140	17.200	16.900	16.900	16.900	14,372,370
2026-02-12	17.240	17.280	17.070	17.070	17.070	14,460,690
2026-02-11	17.400	17.470	17.260	17.260	17.260	13,017,200
2026-02-10	17.600	17.650	17.400	17.420	17.420	15,854,840
2026-02-09	17.610	17.680	17.490	17.570	17.570	17,248,779
2026-02-06	17.410	17.740	17.350	17.470	17.470	18,712,400
2026-02-05	17.570	17.790	17.440	17.440	17.440	21,406,010
2026-02-04	17.230	17.830	17.120	17.670	17.670	26,326,289
2026-02-03	17.210	17.260	17.030	17.220	17.220	17,464,340
2026-02-02	17.240	17.490	17.010	17.010	17.010	20,799,199
2026-01-30	17.830	17.930	17.360	17.370	17.370	30,165,471
2026-01-29	17.720	18.380	17.450	17.990	17.990	43,689,160
2026-01-28	18.400	18.600	17.860	17.860	17.860	50,917,078
2026-01-27	19.240	19.270	18.020	18.640	18.640	83,361,648
2026-01-26	17.550	20.400	17.550	19.850	19.850	124,059,508
2026-01-23	17.020	17.470	17.000	17.280	17.280	29,732,650
2026-01-22	16.950	17.130	16.890	17.030	17.030	18,771,721
2026-01-21	16.950	17.170	16.750	16.950	16.950	25,994,260

← NewerPage 3 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.