Chongqing Zhifei Bio Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
Page 1 of 1 · 17 trading days
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.