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
2025-01-22	13.810	13.880	13.680	13.810	13.586	7,090,400
2025-01-21	14.060	14.100	13.780	13.850	13.625	9,116,850
2025-01-20	14.060	14.250	13.990	14.020	13.792	8,518,250
2025-01-17	13.960	14.060	13.770	13.980	13.753	8,174,950
2025-01-16	14.130	14.170	13.930	13.990	13.763	9,928,069
2025-01-15	14.370	14.490	14.080	14.090	13.861	16,453,478
2025-01-14	13.940	14.760	13.580	14.620	14.383	31,703,765
2025-01-13	14.310	14.490	13.940	14.380	14.147	9,203,900
2025-01-10	14.260	14.470	14.160	14.400	14.166	12,302,073
2025-01-09	14.110	14.380	13.950	14.340	14.107	7,823,053
2025-01-08	14.380	14.450	13.900	14.200	13.969	9,973,236
2025-01-07	14.250	14.420	13.920	14.420	14.186	8,682,070
2025-01-06	14.250	14.390	14.040	14.230	13.999	8,074,600
2025-01-03	14.520	14.650	14.180	14.240	14.009	10,099,000
2025-01-02	14.660	14.930	14.350	14.520	14.284	12,313,650
2024-12-31	15.190	15.270	14.650	14.660	14.422	13,838,350
2024-12-30	15.160	15.400	15.060	15.210	14.963	11,269,000
2024-12-27	14.890	15.480	14.870	15.200	14.953	17,832,800
2024-12-26	14.820	14.970	14.730	14.880	14.638	9,986,900
2024-12-25	15.190	15.250	14.730	14.870	14.629	11,948,600
2024-12-24	15.110	15.260	15.010	15.170	14.924	9,817,756
2024-12-23	15.530	15.590	15.050	15.110	14.865	14,374,597
2024-12-20	15.670	15.770	15.410	15.500	15.248	13,570,800
2024-12-19	15.260	15.750	15.230	15.710	15.455	17,003,500
2024-12-18	15.100	15.760	15.000	15.430	15.179	19,371,632
2024-12-17	15.480	15.530	15.040	15.070	14.825	13,718,340
2024-12-16	15.770	15.910	15.360	15.440	15.189	15,112,700
2024-12-13	15.890	16.150	15.630	15.810	15.553	24,646,680
2024-12-12	15.600	15.970	15.510	15.940	15.681	23,285,352
2024-12-11	15.300	15.720	15.270	15.640	15.386	19,309,483
2024-12-10	15.640	15.740	15.260	15.330	15.081	25,560,436
2024-12-09	15.330	15.530	15.190	15.240	14.993	15,971,741
2024-12-06	15.300	15.380	15.010	15.250	15.002	17,158,473
2024-12-05	15.330	15.490	15.030	15.370	15.120	19,993,372
2024-12-04	15.710	16.060	15.320	15.500	15.248	27,313,822
2024-12-03	15.340	16.130	15.210	15.870	15.612	42,257,714
2024-12-02	15.280	15.640	15.080	15.210	14.963	25,891,044
2024-11-29	14.670	15.120	14.500	14.910	14.668	21,523,487
2024-11-28	14.560	14.650	14.380	14.420	14.186	11,196,416
2024-11-27	14.400	14.580	14.000	14.580	14.343	15,480,639
2024-11-26	14.550	15.090	14.470	14.480	14.245	12,781,200
2024-11-25	14.800	14.890	14.230	14.520	14.284	17,787,659
2024-11-22	14.920	15.630	14.800	14.810	14.570	32,898,734
2024-11-21	15.120	15.140	14.770	14.940	14.697	15,646,300
2024-11-20	14.920	15.240	14.860	15.110	14.865	17,936,020
2024-11-19	14.610	15.090	14.530	15.090	14.845	17,871,762
2024-11-18	15.400	15.480	14.430	14.600	14.363	25,699,500
2024-11-15	15.650	15.860	15.300	15.330	15.081	20,869,109
2024-11-14	16.060	16.280	15.610	15.670	15.416	23,054,875
2024-11-13	16.350	16.410	15.690	16.000	15.740	34,961,242
2024-11-12	16.390	17.000	16.190	16.450	16.183	48,018,343
2024-11-11	16.200	16.390	15.960	16.370	16.104	37,868,360
2024-11-08	16.580	16.670	16.110	16.200	15.937	60,599,497
2024-11-07	16.010	17.250	15.790	16.710	16.439	92,171,415
2024-11-06	15.330	15.500	15.020	15.130	14.884	35,802,648
2024-11-05	15.090	15.580	15.020	15.340	15.091	33,605,539
2024-11-04	14.830	15.330	14.680	15.050	14.806	24,179,167
2024-11-01	14.510	15.320	14.510	14.910	14.668	39,302,174
2024-10-31	14.960	15.080	14.680	14.700	14.461	29,183,318
2024-10-30	15.010	15.220	14.770	15.110	14.865	23,418,192

← NewerPage 8 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.