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
2026-10-21	12.900	13.400	12.760	12.890	12.890	20,657,106
2026-10-20	12.670	12.790	12.300	12.590	12.590	22,357,381
2026-10-19	13.090	13.280	12.690	12.980	12.980	15,375,313
2026-10-16	13.350	13.710	13.010	13.160	13.160	15,753,200
2026-10-15	13.300	13.370	13.040	13.100	13.100	19,601,990
2026-10-14	13.660	14.150	13.660	13.660	13.660	18,154,219
2026-10-13	13.660	13.740	13.080	13.600	13.600	21,236,164
2026-10-12	14.530	14.800	13.800	13.820	13.820	26,494,686
2026-10-09	15.220	15.250	13.830	14.650	14.650	35,210,898
2026-10-08	16.100	16.270	14.970	15.170	15.170	43,524,492
2026-09-30	15.330	15.630	15.290	15.410	15.410	14,893,856
2026-09-29	15.210	15.920	15.080	15.330	15.330	15,762,261
2026-09-28	16.060	16.090	15.070	15.240	15.240	19,703,316
2026-09-24	16.610	16.620	15.860	15.960	15.960	20,526,979
2026-09-23	16.320	16.960	16.170	16.640	16.640	21,914,820
2026-09-22	16.860	16.880	16.290	16.390	16.390	25,544,047
2026-09-21	16.450	16.850	16.210	16.810	16.810	23,636,404
2026-09-18	16.100	16.640	16.000	16.450	16.450	34,785,398
2026-09-17	14.860	16.300	14.730	16.110	16.110	48,112,914
2026-09-16	14.430	15.400	14.430	15.040	15.040	26,106,096
2026-09-15	14.600	14.700	14.370	14.390	14.390	10,537,859
2026-09-14	14.290	14.720	14.110	14.670	14.670	16,885,492
2026-09-11	14.810	14.860	13.990	14.450	14.450	22,305,244
2026-09-10	15.450	15.570	14.890	14.960	14.960	23,019,744
2026-09-09	15.590	15.860	15.430	15.650	15.650	22,787,145
2026-09-08	15.250	15.650	15.060	15.590	15.590	26,123,113
2026-09-07	14.760	15.140	14.710	15.110	15.110	25,307,707
2026-09-04	15.300	15.300	14.610	14.750	14.750	43,843,281
2026-09-03	14.450	15.750	14.330	15.520	15.520	34,535,574
2026-09-02	14.410	14.700	14.210	14.280	14.280	15,462,786
2026-09-01	14.800	14.830	14.440	14.490	14.490	15,655,824
2026-08-31	14.490	15.000	14.450	14.740	14.740	23,610,652
2026-08-28	15.280	15.280	14.580	14.800	14.800	20,878,189
2026-08-27	14.250	15.270	14.130	15.200	15.200	29,102,320
2026-08-26	14.870	14.960	13.960	14.280	14.280	25,812,539
2026-08-25	13.930	14.940	13.810	14.680	14.680	28,296,439
2026-08-24	15.490	15.490	13.890	14.140	14.140	38,075,074
2026-08-21	15.400	15.660	14.890	15.440	15.440	32,454,357
2026-08-20	14.760	15.840	14.590	15.580	15.580	38,939,941
2026-08-19	15.310	15.680	14.350	14.470	14.470	36,614,559
2026-08-18	15.770	15.880	15.070	15.560	15.560	44,306,930
2026-08-17	15.570	16.100	15.200	15.920	15.920	45,510,574
2026-08-14	15.750	16.280	15.480	15.930	15.930	40,261,840
2026-08-13	15.510	16.060	15.200	15.670	15.670	36,531,398
2026-08-12	15.230	15.860	15.050	15.600	15.600	45,202,281
2026-08-11	14.460	15.500	14.340	15.000	15.000	44,606,648
2026-08-10	14.230	14.760	13.930	14.550	14.550	34,670,070
2026-08-07	13.640	14.260	13.410	14.120	14.120	31,576,100
2026-08-06	13.500	13.880	13.400	13.690	13.690	26,370,736
2026-08-05	12.810	13.550	12.700	13.480	13.480	25,358,707
2026-08-04	12.550	13.000	12.550	12.860	12.860	22,683,311
2026-08-03	12.680	12.970	12.400	12.550	12.550	21,034,645
2026-07-31	12.200	12.850	12.140	12.420	12.420	34,922,184
2026-07-30	12.390	12.680	11.860	11.900	11.900	32,879,047
2026-07-29	12.400	12.570	12.040	12.480	12.480	27,808,344
2026-07-28	12.970	13.260	12.270	12.360	12.360	28,922,250
2026-07-27	12.250	13.240	12.250	13.090	13.090	41,513,410
2026-07-24	12.080	12.540	11.920	12.040	12.040	24,144,881
2026-07-23	12.530	12.600	12.150	12.230	12.230	18,831,396
2026-07-22	12.600	13.100	12.410	12.470	12.470	32,807,812

Page 1 of 5 · 243 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.