Zhejiang Garden Bio-chemical High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.890	12.900	11.800	12.610	12.610	42,241,617
2026-07-20	14.230	14.290	12.430	12.640	12.640	39,688,207
2026-07-17	14.600	15.060	13.810	13.870	13.870	29,386,320
2026-07-16	14.950	15.460	14.600	14.750	14.750	26,809,297
2026-07-15	15.750	15.990	15.100	15.230	15.230	32,600,328
2026-07-14	15.180	15.890	14.740	15.870	15.870	32,435,816
2026-07-13	16.060	16.420	15.110	15.250	15.250	37,861,230
2026-07-10	16.750	17.110	16.500	16.560	16.560	35,254,605
2026-07-09	16.940	17.520	16.340	17.140	17.140	35,572,496
2026-07-08	17.920	18.200	16.940	17.330	17.330	53,552,812
2026-07-07	20.470	21.050	17.800	17.910	17.910	66,786,352
2026-07-06	21.920	23.210	20.310	20.450	20.450	47,661,449
2026-07-03	20.510	22.330	19.920	21.750	21.750	53,313,090
2026-07-02	21.770	22.190	20.610	20.710	20.710	47,128,199
2026-07-01	21.820	22.770	21.360	22.410	22.410	49,749,844
2026-06-30	19.590	22.660	19.370	21.890	21.890	67,344,906
2026-06-29	21.880	22.640	19.770	20.090	20.090	64,586,004
2026-06-26	22.540	23.440	21.220	22.510	22.510	67,394,125
2026-06-25	20.200	22.800	19.700	22.100	22.100	64,154,672
2026-06-24	20.450	20.850	19.170	19.930	19.930	70,122,812
2026-06-23	21.430	21.970	20.300	20.850	20.850	87,146,086
2026-06-22	18.860	19.870	18.840	19.870	19.870	84,980,805
2026-06-18	17.260	17.750	16.400	16.560	16.560	49,929,840
2026-06-17	15.460	17.520	15.200	17.250	17.250	84,760,398
2026-06-16	15.470	16.530	14.560	15.590	15.590	82,319,828
2026-06-15	14.290	14.950	13.800	14.690	14.690	51,295,953
2026-06-12	13.450	14.350	13.250	13.900	13.900	48,046,070
2026-06-11	12.080	13.320	11.920	13.200	13.200	35,028,273
2026-06-10	11.120	12.300	11.050	12.110	12.110	22,321,109
2026-06-09	10.950	11.140	10.680	11.070	11.070	9,255,980
2026-06-08	11.180	11.260	10.790	10.880	10.880	10,980,472
2026-06-05	11.370	11.570	11.260	11.320	11.320	7,358,182
2026-06-04	11.720	11.800	11.270	11.370	11.370	10,841,610
2026-06-03	12.060	12.080	11.670	11.760	11.760	10,680,700
2026-06-02	12.300	12.330	12.050	12.060	12.060	6,349,900
2026-06-01	12.250	12.380	12.240	12.310	12.310	6,092,011
2026-05-29	12.450	12.450	12.210	12.240	12.240	7,632,918
2026-05-28	12.340	12.660	12.340	12.450	12.450	6,280,810
2026-05-27	12.980	13.000	12.340	12.390	12.390	13,545,340
2026-05-26	13.500	13.510	12.900	13.010	12.897	12,061,300
2026-05-25	13.230	13.550	13.210	13.490	13.373	11,051,430
2026-05-22	12.990	13.170	12.880	13.050	12.937	8,475,555
2026-05-21	13.310	13.410	12.890	12.890	12.778	12,500,751
2026-05-20	13.880	13.880	13.280	13.330	13.214	10,586,408
2026-05-19	13.800	13.800	13.530	13.730	13.611	7,764,281
2026-05-18	14.000	14.000	13.360	13.550	13.432	9,916,901
2026-05-15	13.630	13.820	13.360	13.430	13.313	11,491,046
2026-05-14	13.980	14.030	13.610	13.620	13.502	16,568,750
2026-05-13	14.370	14.440	14.010	14.060	13.938	22,422,548
2026-05-12	14.150	14.710	13.980	14.520	14.394	34,243,744
2026-05-11	14.380	14.500	13.880	14.130	14.007	28,334,715
2026-05-08	13.410	14.050	13.370	13.840	13.720	21,919,664
2026-05-07	13.170	13.530	12.980	13.410	13.294	20,700,861
2026-05-06	13.090	13.290	13.070	13.140	13.026	9,950,942
2026-04-30	13.200	13.230	13.020	13.050	12.937	9,157,315
2026-04-29	13.100	13.240	13.060	13.210	13.095	7,398,126
2026-04-28	13.120	13.370	13.030	13.150	13.036	9,734,339
2026-04-27	13.050	13.200	13.010	13.140	13.026	6,496,441
2026-04-24	13.280	13.290	12.990	13.080	12.966	11,397,730
2026-04-23	13.490	13.530	13.210	13.250	13.135	12,103,653

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1130 CNY
2025-04-30	0.1140 CNY
2024-05-15	0.0710 CNY
2023-05-24	0.1400 CNY
2022-05-18	0.1880 CNY
2021-05-26	0.1030 CNY
2019-05-22	0.1300 CNY

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