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
2025-07-23	16.400	16.620	16.100	16.310	16.168	28,195,290
2025-07-22	16.420	16.810	16.280	16.490	16.347	29,244,090
2025-07-21	15.990	16.580	15.910	16.540	16.396	40,798,443
2025-07-18	16.060	16.160	15.730	15.970	15.831	23,817,650
2025-07-17	15.850	16.370	15.800	16.110	15.970	38,810,990
2025-07-16	15.300	15.940	15.180	15.890	15.752	43,752,370
2025-07-15	15.560	15.610	15.120	15.340	15.207	31,354,854
2025-07-14	15.440	16.060	15.440	15.730	15.593	39,606,354
2025-07-11	15.540	15.670	15.360	15.430	15.296	26,863,450
2025-07-10	15.050	15.940	14.940	15.700	15.564	48,987,428
2025-07-09	15.320	15.390	15.000	15.090	14.959	25,962,636
2025-07-08	15.060	15.540	15.000	15.360	15.227	34,570,936
2025-07-07	15.210	15.420	15.050	15.120	14.989	23,203,501
2025-07-04	15.300	15.720	15.080	15.260	15.128	41,102,390
2025-07-03	15.020	15.260	14.990	15.100	14.969	20,046,585
2025-07-02	15.290	15.680	14.980	15.180	15.048	32,752,495
2025-07-01	15.000	15.430	14.870	15.400	15.266	37,738,569
2025-06-30	15.350	15.680	14.910	15.210	15.078	64,266,387
2025-06-27	14.130	15.080	14.080	14.900	14.771	41,754,000
2025-06-26	14.680	15.100	14.030	14.080	13.958	32,613,979
2025-06-25	13.980	14.600	13.980	14.320	14.196	30,160,823
2025-06-24	13.690	13.970	13.670	13.950	13.829	10,354,500
2025-06-23	13.600	13.790	13.500	13.670	13.551	9,061,900
2025-06-20	13.850	13.950	13.620	13.660	13.541	10,138,800
2025-06-19	13.920	14.410	13.860	13.900	13.779	20,751,100
2025-06-18	13.630	13.950	13.530	13.920	13.799	13,351,100
2025-06-17	13.720	13.910	13.660	13.690	13.571	11,139,650
2025-06-16	13.900	13.950	13.630	13.700	13.581	14,680,600
2025-06-13	14.630	14.670	13.880	13.880	13.759	35,871,272
2025-06-12	14.610	14.760	14.470	14.690	14.562	11,948,244
2025-06-11	14.510	14.730	14.500	14.680	14.553	10,616,644
2025-06-10	14.600	14.730	14.320	14.550	14.424	14,789,900
2025-06-09	14.700	14.860	14.550	14.580	14.453	14,263,200
2025-06-06	14.840	14.880	14.630	14.700	14.572	7,608,800
2025-06-05	15.120	15.140	14.740	14.790	14.662	13,598,500
2025-06-04	15.050	15.180	14.910	15.120	14.989	9,903,300
2025-06-03	14.610	15.280	14.600	15.100	14.969	15,928,900
2025-05-30	14.830	15.020	14.660	14.710	14.582	15,600,700
2025-05-29	14.640	14.890	14.540	14.820	14.691	10,549,100
2025-05-28	14.740	14.890	14.580	14.620	14.493	8,622,485
2025-05-27	14.800	15.000	14.640	14.740	14.612	14,873,400
2025-05-26	14.700	14.910	14.230	14.820	14.691	24,127,715
2025-05-23	15.340	15.350	14.950	14.950	14.820	16,656,099
2025-05-22	15.230	15.640	15.110	15.310	15.177	12,681,700
2025-05-21	15.400	15.670	15.260	15.300	15.167	16,844,400
2025-05-20	15.460	15.740	15.390	15.430	15.296	19,463,821
2025-05-19	15.890	16.000	15.280	15.510	15.375	26,592,015
2025-05-16	15.760	16.300	15.630	16.120	15.980	23,802,451
2025-05-15	16.550	16.680	15.800	15.840	15.702	31,334,600
2025-05-14	16.200	17.060	15.990	16.510	16.367	50,312,730
2025-05-13	15.580	16.220	15.570	16.010	15.871	29,184,572
2025-05-12	15.600	15.750	15.000	15.580	15.445	25,551,930
2025-05-09	15.720	15.930	15.470	15.580	15.445	21,274,621
2025-05-08	15.750	16.250	15.610	15.660	15.524	25,663,231
2025-05-07	15.430	16.000	15.420	15.590	15.455	30,982,932
2025-05-06	15.120	15.650	15.120	15.290	15.157	23,516,615
2025-04-30	14.980	15.230	14.540	15.150	15.018	23,447,285
2025-04-29	15.030	15.300	14.930	14.960	14.717	17,266,585
2025-04-28	15.110	15.410	14.600	15.200	14.953	32,979,615
2025-04-25	16.000	16.100	15.150	15.250	15.002	52,305,450

← NewerPage 6 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.