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
2025-10-23	13.420	13.440	13.160	13.310	13.194	10,268,810
2025-10-22	13.500	13.650	13.430	13.440	13.323	6,910,600
2025-10-21	13.500	13.620	13.370	13.540	13.422	7,501,453
2025-10-20	13.820	13.820	13.410	13.490	13.373	15,074,305
2025-10-17	14.020	14.050	13.830	14.010	13.888	7,754,836
2025-10-16	14.080	14.190	13.940	13.990	13.869	7,790,800
2025-10-15	13.890	14.090	13.830	14.090	13.968	7,300,118
2025-10-14	14.040	14.110	13.880	13.880	13.759	10,002,603
2025-10-13	13.900	14.040	13.830	14.010	13.888	9,231,433
2025-10-10	14.230	14.360	14.170	14.280	14.156	8,604,220
2025-10-09	14.120	14.320	14.050	14.290	14.166	12,400,795
2025-09-30	14.270	14.320	14.070	14.130	14.007	9,418,271
2025-09-29	14.330	14.500	14.200	14.300	14.176	11,434,032
2025-09-26	14.130	14.370	13.960	14.300	14.176	11,360,100
2025-09-25	14.160	14.190	14.060	14.120	13.997	7,515,699
2025-09-24	13.850	14.140	13.800	14.130	14.007	7,731,339
2025-09-23	14.120	14.300	13.710	13.880	13.759	11,794,332
2025-09-22	14.280	14.280	14.100	14.120	13.997	7,398,700
2025-09-19	14.270	14.350	14.100	14.180	14.057	9,262,196
2025-09-18	14.690	14.690	14.220	14.300	14.176	16,568,688
2025-09-17	14.490	14.880	14.460	14.690	14.562	18,097,950
2025-09-16	14.330	14.480	14.150	14.440	14.315	10,817,783
2025-09-15	14.420	14.440	14.260	14.330	14.206	9,003,288
2025-09-12	14.500	14.510	14.330	14.420	14.295	9,869,999
2025-09-11	14.290	14.510	14.140	14.500	14.374	10,853,938
2025-09-10	14.300	14.430	14.250	14.350	14.225	6,368,611
2025-09-09	14.620	14.620	14.280	14.370	14.245	11,267,000
2025-09-08	14.600	14.700	14.490	14.630	14.503	11,813,686
2025-09-05	14.490	14.700	14.350	14.590	14.463	13,511,764
2025-09-04	14.460	14.610	14.160	14.410	14.285	17,520,536
2025-09-03	14.720	14.720	14.340	14.370	14.245	12,035,150
2025-09-02	14.860	14.950	14.410	14.530	14.404	19,951,380
2025-09-01	15.100	15.150	14.730	14.850	14.721	24,602,193
2025-08-29	15.240	15.380	15.060	15.080	14.949	18,324,146
2025-08-28	15.300	15.470	14.920	15.240	15.108	20,382,433
2025-08-27	15.930	16.030	15.240	15.260	15.128	32,597,649
2025-08-26	15.840	16.390	15.780	15.920	15.782	37,475,555
2025-08-25	15.620	15.940	15.610	15.880	15.742	33,978,234
2025-08-22	15.520	15.670	15.330	15.620	15.484	26,500,566
2025-08-21	15.520	15.750	15.400	15.610	15.474	23,098,600
2025-08-20	15.590	15.690	15.400	15.520	15.385	17,788,230
2025-08-19	15.820	15.920	15.530	15.590	15.455	28,782,804
2025-08-18	15.500	15.840	15.240	15.810	15.673	39,587,050
2025-08-15	15.410	15.960	15.380	15.960	15.821	27,337,557
2025-08-14	15.850	15.850	15.360	15.390	15.256	18,916,717
2025-08-13	15.560	15.880	15.530	15.770	15.633	21,109,425
2025-08-12	15.710	15.780	15.380	15.550	15.415	18,947,725
2025-08-11	15.610	15.730	15.590	15.680	15.544	15,398,754
2025-08-08	15.610	15.810	15.560	15.690	15.554	14,470,200
2025-08-07	15.710	15.760	15.370	15.700	15.564	22,566,300
2025-08-06	15.860	15.990	15.640	15.740	15.603	16,333,200
2025-08-05	15.840	15.920	15.690	15.860	15.722	12,988,716
2025-08-04	15.740	15.900	15.540	15.870	15.732	16,425,150
2025-08-01	16.000	16.300	15.830	15.880	15.742	18,522,750
2025-07-31	16.280	16.440	15.960	16.050	15.911	20,907,992
2025-07-30	16.330	16.550	16.110	16.290	16.149	25,272,439
2025-07-29	16.410	16.490	16.200	16.390	16.248	22,525,604
2025-07-28	16.650	16.750	16.340	16.450	16.307	22,960,922
2025-07-25	16.700	17.350	16.560	16.640	16.496	41,836,531
2025-07-24	16.310	16.710	16.050	16.710	16.565	34,403,612

← NewerPage 5 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.