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
2026-04-22	13.600	13.700	13.440	13.500	13.383	11,084,468
2026-04-21	13.350	13.810	13.240	13.670	13.551	17,230,214
2026-04-20	13.690	13.820	13.330	13.390	13.274	21,785,586
2026-04-17	14.200	14.220	13.600	13.800	13.680	20,184,774
2026-04-16	14.210	14.220	14.020	14.190	14.067	9,246,985
2026-04-15	14.140	14.270	14.010	14.210	14.087	12,534,864
2026-04-14	14.140	14.180	13.880	14.070	13.948	9,782,492
2026-04-13	14.070	14.150	13.880	14.010	13.888	8,801,400
2026-04-10	14.200	14.390	14.140	14.170	14.047	10,168,500
2026-04-09	14.280	14.390	14.080	14.130	14.007	10,588,532
2026-04-08	14.290	14.430	14.120	14.400	14.275	13,445,430
2026-04-07	13.890	14.230	13.860	14.060	13.938	9,004,300
2026-04-03	14.100	14.140	13.850	13.860	13.740	7,696,850
2026-04-02	14.350	14.380	14.000	14.100	13.978	10,025,600
2026-04-01	14.250	14.420	14.100	14.350	14.225	13,954,150
2026-03-31	14.130	14.250	13.910	13.960	13.839	10,304,645
2026-03-30	14.100	14.330	13.900	14.180	14.057	15,531,989
2026-03-27	13.700	14.280	13.670	14.240	14.116	16,157,834
2026-03-26	14.210	14.690	13.870	13.950	13.829	18,156,450
2026-03-25	13.740	14.150	13.730	14.120	13.997	15,318,916
2026-03-24	13.770	13.770	13.330	13.720	13.601	12,187,370
2026-03-23	14.000	14.000	13.200	13.430	13.313	18,772,735
2026-03-20	14.560	14.660	14.100	14.140	14.017	14,011,568
2026-03-19	14.820	14.920	14.410	14.550	14.424	16,151,600
2026-03-18	15.070	15.200	14.710	14.950	14.820	18,316,056
2026-03-17	15.920	16.020	15.040	15.070	14.939	23,979,619
2026-03-16	16.000	16.290	15.790	16.000	15.861	17,418,918
2026-03-13	16.150	16.170	15.910	15.940	15.802	30,095,490
2026-03-12	15.790	17.050	15.750	16.600	16.456	43,017,479
2026-03-11	15.600	15.890	15.500	15.820	15.683	16,340,115
2026-03-10	15.550	15.800	15.470	15.600	15.465	15,124,725
2026-03-09	15.800	15.850	15.290	15.390	15.256	21,023,925
2026-03-06	15.370	16.150	15.320	16.020	15.881	24,246,949
2026-03-05	16.060	16.160	15.280	15.410	15.276	24,347,149
2026-03-04	16.180	16.390	15.650	15.750	15.613	24,989,682
2026-03-03	17.140	17.310	16.250	16.330	16.188	27,471,175
2026-03-02	17.020	17.350	17.000	17.190	17.041	19,109,024
2026-02-27	17.320	17.730	17.210	17.350	17.199	21,801,350
2026-02-26	17.010	17.450	16.880	17.400	17.249	23,973,313
2026-02-25	16.890	17.220	16.720	17.080	16.932	18,086,723
2026-02-24	17.240	17.300	16.560	16.900	16.753	24,296,309
2026-02-13	17.450	17.650	17.020	17.020	16.872	28,457,584
2026-02-12	18.010	18.020	17.250	17.500	17.348	37,472,139
2026-02-11	17.760	18.760	17.720	18.110	17.953	33,108,115
2026-02-10	18.160	18.170	17.760	17.780	17.626	22,901,754
2026-02-09	19.020	19.340	18.000	18.220	18.062	49,148,739
2026-02-06	18.000	19.670	17.940	19.150	18.984	60,619,256
2026-02-05	18.300	18.680	17.830	18.070	17.913	20,000,329
2026-02-04	18.040	18.480	17.900	18.200	18.042	17,071,808
2026-02-03	17.420	18.300	17.200	18.080	17.923	23,697,520
2026-02-02	17.710	17.790	17.160	17.160	17.011	20,804,579
2026-01-30	17.040	17.960	16.670	17.850	17.695	30,137,817
2026-01-29	17.670	17.820	16.900	17.040	16.892	25,219,089
2026-01-28	17.350	18.230	17.250	17.710	17.556	29,421,389
2026-01-27	17.500	17.630	17.100	17.390	17.239	19,342,500
2026-01-26	18.110	18.230	17.450	17.560	17.408	25,133,660
2026-01-23	18.510	18.700	17.920	18.080	17.923	36,236,109
2026-01-22	18.420	19.050	18.220	18.610	18.448	40,885,804
2026-01-21	17.020	18.550	16.810	18.050	17.893	55,640,512
2026-01-20	18.010	18.360	17.040	17.160	17.011	49,028,598

← NewerPage 3 of 21 · 1,212 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.