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
2025-04-25	16.000	16.100	15.150	15.250	15.002	52,305,450
2025-04-24	16.210	16.860	15.850	15.950	15.691	74,911,182
2025-04-23	14.760	16.100	14.650	15.710	15.455	60,464,930
2025-04-22	14.320	14.800	14.130	14.630	14.392	23,702,845
2025-04-21	14.500	14.700	14.100	14.310	14.078	28,566,987
2025-04-18	13.610	14.650	13.500	14.360	14.127	36,756,197
2025-04-17	13.800	13.980	13.660	13.820	13.596	11,485,100
2025-04-16	13.730	14.460	13.540	13.850	13.625	20,843,000
2025-04-15	13.730	14.150	13.610	13.810	13.586	13,548,700
2025-04-14	14.000	14.130	13.730	13.830	13.605	16,526,843
2025-04-11	13.490	14.090	13.380	13.980	13.753	24,951,700
2025-04-10	12.880	13.690	12.880	13.690	13.468	23,358,150
2025-04-09	12.360	12.870	11.580	12.740	12.533	17,394,309
2025-04-08	12.430	13.080	12.190	12.540	12.336	18,051,535
2025-04-07	13.500	13.660	11.610	12.070	11.874	25,376,150
2025-04-03	14.050	14.380	13.940	14.200	13.969	11,798,300
2025-04-02	14.060	14.210	13.960	14.130	13.901	9,294,400
2025-04-01	13.810	14.440	13.670	14.080	13.851	18,354,760
2025-03-31	14.210	14.270	13.600	13.740	13.517	18,231,743
2025-03-28	14.400	14.600	14.270	14.280	14.048	12,075,400
2025-03-27	14.010	14.670	14.000	14.490	14.255	18,475,500
2025-03-26	14.020	14.290	14.000	14.080	13.851	12,804,599
2025-03-25	14.590	14.590	13.830	14.070	13.842	27,666,795
2025-03-24	14.910	14.960	14.410	14.660	14.422	12,672,000
2025-03-21	15.070	15.120	14.710	14.800	14.560	13,759,643
2025-03-20	15.460	15.460	15.040	15.070	14.825	13,921,263
2025-03-19	15.390	15.830	15.370	15.520	15.268	12,980,305
2025-03-18	15.500	15.630	15.300	15.390	15.140	11,252,305
2025-03-17	15.780	15.970	15.380	15.450	15.199	19,882,951
2025-03-14	15.550	16.110	15.330	15.750	15.494	22,090,551
2025-03-13	15.860	16.150	15.470	15.600	15.347	24,770,326
2025-03-12	16.050	16.110	15.700	15.960	15.701	22,912,500
2025-03-11	15.500	16.280	15.470	16.100	15.839	31,743,459
2025-03-10	15.210	15.670	15.130	15.500	15.248	20,189,850
2025-03-07	15.140	15.300	15.000	15.120	14.875	12,547,410
2025-03-06	14.500	15.260	14.490	15.210	14.963	28,399,078
2025-03-05	14.550	14.600	14.410	14.450	14.215	5,621,800
2025-03-04	14.470	14.610	14.330	14.590	14.353	7,344,250
2025-03-03	14.220	14.710	14.150	14.470	14.235	11,058,500
2025-02-28	14.430	14.600	14.150	14.200	13.969	10,464,500
2025-02-27	14.590	14.590	14.230	14.470	14.235	10,433,450
2025-02-26	13.930	14.600	13.930	14.580	14.343	24,583,409
2025-02-25	14.110	14.290	13.880	13.910	13.684	9,591,000
2025-02-24	13.890	14.360	13.880	14.100	13.871	13,015,050
2025-02-21	14.050	14.140	13.870	13.960	13.733	11,384,700
2025-02-20	14.020	14.220	13.950	14.030	13.802	10,259,705
2025-02-19	14.010	14.050	13.830	14.020	13.792	10,937,210
2025-02-18	14.530	14.530	13.950	13.980	13.753	9,687,500
2025-02-17	14.700	14.710	14.450	14.530	14.294	9,443,205
2025-02-14	14.280	14.750	14.210	14.620	14.383	16,828,919
2025-02-13	14.300	14.470	14.180	14.290	14.058	8,314,450
2025-02-12	14.300	14.350	14.150	14.240	14.009	8,597,860
2025-02-11	14.390	14.490	14.180	14.320	14.087	7,772,470
2025-02-10	14.200	14.450	14.160	14.390	14.156	10,726,716
2025-02-07	14.260	14.360	14.070	14.230	13.999	12,569,009
2025-02-06	14.040	14.310	13.970	14.290	14.058	11,222,600
2025-02-05	13.840	14.170	13.710	14.070	13.842	13,263,500
2025-01-27	13.800	14.030	13.690	13.800	13.576	7,303,116
2025-01-24	13.760	13.800	13.630	13.720	13.497	7,054,215
2025-01-23	13.910	14.050	13.690	13.700	13.478	8,427,015

← NewerPage 7 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.