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
2026-01-19	16.720	17.350	16.500	17.210	17.061	42,499,118
2026-01-16	16.510	16.970	16.240	16.730	16.585	36,003,439
2026-01-15	15.850	16.990	15.700	16.520	16.377	50,301,724
2026-01-14	15.940	16.380	15.640	15.950	15.812	43,911,447
2026-01-13	17.300	17.300	15.310	15.940	15.802	68,226,523
2026-01-12	17.000	17.880	16.840	17.360	17.209	54,316,290
2026-01-09	16.480	16.760	16.250	16.440	16.297	29,339,247
2026-01-08	15.870	16.760	15.870	16.590	16.446	51,295,159
2026-01-07	15.840	15.980	15.590	15.870	15.732	30,408,262
2026-01-06	15.430	15.860	15.310	15.730	15.593	33,685,366
2026-01-05	15.230	15.360	14.870	15.330	15.197	29,310,954
2025-12-31	15.230	15.450	15.110	15.120	14.989	16,655,864
2025-12-30	15.380	15.460	14.920	15.300	15.167	22,741,609
2025-12-29	15.030	15.550	14.920	15.390	15.256	26,302,426
2025-12-26	15.290	15.460	14.980	15.040	14.909	18,987,540
2025-12-25	15.180	15.380	15.080	15.280	15.147	13,518,508
2025-12-24	15.110	15.350	14.920	15.210	15.078	16,755,491
2025-12-23	15.030	15.100	14.890	15.100	14.969	18,813,909
2025-12-22	15.350	15.370	15.020	15.130	14.999	21,718,638
2025-12-19	15.030	15.480	15.030	15.470	15.336	34,329,534
2025-12-18	15.050	15.260	14.940	15.050	14.919	19,551,663
2025-12-17	14.950	15.180	14.850	15.100	14.969	19,665,514
2025-12-16	15.030	15.200	14.730	15.050	14.919	32,447,934
2025-12-15	14.300	15.260	14.100	14.910	14.781	47,976,859
2025-12-12	14.020	14.130	13.980	13.980	13.859	7,801,843
2025-12-11	14.400	14.400	14.100	14.100	13.978	6,426,800
2025-12-10	14.290	14.470	14.240	14.320	14.196	6,636,827
2025-12-09	14.220	14.490	14.170	14.340	14.215	12,029,766
2025-12-08	14.140	14.350	14.010	14.250	14.126	9,600,129
2025-12-05	13.970	14.190	13.910	14.150	14.027	8,483,100
2025-12-04	14.160	14.210	13.920	13.950	13.829	8,498,012
2025-12-03	14.150	14.450	14.120	14.220	14.097	12,642,001
2025-12-02	14.250	14.250	14.030	14.060	13.938	8,675,935
2025-12-01	14.150	14.390	14.150	14.250	14.126	9,760,200
2025-11-28	14.510	14.580	14.130	14.200	14.077	13,721,200
2025-11-27	13.650	14.440	13.650	14.360	14.235	30,348,056
2025-11-26	13.530	13.790	13.530	13.670	13.551	8,389,900
2025-11-25	13.650	13.700	13.500	13.530	13.413	10,527,700
2025-11-24	13.610	13.710	13.410	13.550	13.432	7,231,792
2025-11-21	13.830	13.930	13.430	13.580	13.462	9,827,708
2025-11-20	14.280	14.310	13.840	13.870	13.750	11,685,350
2025-11-19	14.070	14.430	13.950	14.260	14.136	17,216,150
2025-11-18	13.980	14.210	13.930	14.030	13.908	9,390,828
2025-11-17	14.070	14.140	13.830	14.000	13.878	8,991,591
2025-11-14	14.170	14.270	14.090	14.100	13.978	9,619,867
2025-11-13	14.080	14.270	14.020	14.240	14.116	10,060,305
2025-11-12	14.150	14.220	14.040	14.090	13.968	8,268,636
2025-11-11	14.020	14.190	14.010	14.100	13.978	11,040,337
2025-11-10	13.890	14.060	13.820	14.040	13.918	10,389,794
2025-11-07	13.590	13.840	13.560	13.840	13.720	9,858,968
2025-11-06	13.640	13.660	13.570	13.610	13.492	4,618,682
2025-11-05	13.520	13.670	13.520	13.620	13.502	3,969,787
2025-11-04	13.750	13.750	13.550	13.620	13.502	5,054,310
2025-11-03	13.900	13.900	13.690	13.760	13.641	5,356,601
2025-10-31	13.690	13.850	13.630	13.790	13.670	6,815,200
2025-10-30	13.910	13.910	13.580	13.600	13.482	7,479,200
2025-10-29	13.950	13.990	13.810	13.900	13.779	6,915,313
2025-10-28	13.740	14.000	13.630	13.900	13.779	10,662,719
2025-10-27	13.610	13.930	13.600	13.700	13.581	10,145,714
2025-10-24	13.340	13.920	13.300	13.620	13.502	11,721,127

← NewerPage 4 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.