Shanghai ZJ Bio-Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.040 | 14.250 | 13.970 | 14.130 | 14.037 | 745,894 |
| 2024-07-24 | 14.210 | 14.370 | 14.000 | 14.040 | 13.948 | 1,012,698 |
| 2024-07-23 | 14.520 | 14.540 | 14.220 | 14.220 | 14.127 | 919,287 |
| 2024-07-22 | 14.350 | 14.540 | 14.300 | 14.490 | 14.395 | 995,113 |
| 2024-07-19 | 14.210 | 14.500 | 14.140 | 14.340 | 14.246 | 885,067 |
| 2024-07-18 | 14.250 | 14.330 | 13.950 | 14.320 | 14.226 | 1,121,292 |
| 2024-07-17 | 14.200 | 14.450 | 14.170 | 14.290 | 14.196 | 824,551 |
| 2024-07-16 | 14.090 | 14.230 | 14.010 | 14.200 | 14.107 | 707,921 |
| 2024-07-15 | 14.540 | 14.590 | 14.140 | 14.160 | 14.067 | 1,153,041 |
| 2024-07-12 | 14.650 | 14.760 | 14.470 | 14.530 | 14.435 | 979,869 |
| 2024-07-11 | 14.210 | 14.770 | 14.110 | 14.630 | 14.534 | 2,941,410 |
| 2024-07-10 | 13.970 | 14.050 | 13.830 | 13.930 | 13.839 | 926,497 |
| 2024-07-09 | 14.120 | 14.120 | 13.650 | 13.980 | 13.888 | 1,334,788 |
| 2024-07-08 | 14.390 | 14.390 | 13.950 | 13.960 | 13.869 | 990,531 |
| 2024-07-05 | 13.990 | 13.990 | 13.990 | 13.990 | 13.898 | 0 |
| 2024-07-04 | 14.350 | 14.520 | 13.900 | 13.990 | 13.898 | 1,204,383 |
| 2024-07-03 | 14.320 | 14.520 | 14.300 | 14.360 | 14.266 | 771,002 |
| 2024-07-02 | 14.480 | 14.540 | 14.260 | 14.320 | 14.226 | 936,309 |
| 2024-07-01 | 14.420 | 14.690 | 14.220 | 14.440 | 14.345 | 1,305,803 |
| 2024-06-28 | 14.360 | 14.620 | 14.300 | 14.410 | 14.316 | 1,434,450 |
| 2024-06-27 | 14.690 | 14.830 | 14.380 | 14.390 | 14.296 | 971,987 |
| 2024-06-26 | 14.250 | 14.700 | 14.110 | 14.690 | 14.594 | 1,340,064 |
| 2024-06-25 | 14.100 | 14.500 | 14.080 | 14.250 | 14.157 | 999,532 |
| 2024-06-24 | 14.860 | 14.860 | 14.110 | 14.190 | 14.097 | 1,988,941 |
| 2024-06-21 | 14.700 | 15.140 | 14.600 | 14.830 | 14.733 | 2,114,516 |
| 2024-06-20 | 14.440 | 15.290 | 14.440 | 14.800 | 14.703 | 3,629,179 |
| 2024-06-19 | 14.640 | 14.740 | 14.410 | 14.460 | 14.365 | 690,723 |
| 2024-06-18 | 14.410 | 14.600 | 14.390 | 14.580 | 14.485 | 739,710 |
| 2024-06-17 | 14.550 | 14.640 | 14.410 | 14.460 | 14.365 | 1,073,488 |
| 2024-06-14 | 14.900 | 14.950 | 14.570 | 14.640 | 14.544 | 907,879 |
| 2024-06-13 | 14.800 | 15.000 | 14.570 | 14.860 | 14.763 | 1,188,683 |
| 2024-06-12 | 14.650 | 14.890 | 14.570 | 14.790 | 14.693 | 848,234 |
| 2024-06-11 | 14.390 | 14.700 | 14.120 | 14.630 | 14.534 | 1,228,508 |
| 2024-06-07 | 14.010 | 14.490 | 14.010 | 14.410 | 14.316 | 1,183,850 |
| 2024-06-06 | 14.580 | 14.700 | 14.070 | 14.130 | 14.037 | 2,075,849 |
| 2024-06-05 | 14.810 | 14.870 | 14.590 | 14.610 | 14.514 | 1,213,934 |
| 2024-06-04 | 14.990 | 14.990 | 14.650 | 14.810 | 14.713 | 1,758,091 |
| 2024-06-03 | 15.480 | 15.740 | 14.940 | 15.000 | 14.902 | 1,484,687 |
| 2024-05-31 | 15.510 | 15.670 | 15.410 | 15.480 | 15.379 | 1,241,123 |
| 2024-05-30 | 15.500 | 15.700 | 15.310 | 15.420 | 15.319 | 1,668,833 |
| 2024-05-29 | 15.350 | 15.760 | 15.210 | 15.500 | 15.399 | 1,305,023 |
| 2024-05-28 | 15.430 | 15.510 | 15.260 | 15.350 | 15.249 | 869,203 |
| 2024-05-27 | 15.520 | 15.520 | 15.070 | 15.500 | 15.399 | 1,114,150 |
| 2024-05-24 | 15.700 | 15.750 | 15.340 | 15.370 | 15.269 | 1,302,910 |
| 2024-05-23 | 16.150 | 16.170 | 15.590 | 15.660 | 15.557 | 1,583,681 |
| 2024-05-22 | 16.290 | 16.330 | 16.050 | 16.170 | 16.064 | 1,171,522 |
| 2024-05-21 | 16.220 | 16.350 | 16.090 | 16.100 | 15.995 | 1,286,590 |
| 2024-05-20 | 16.520 | 16.590 | 16.280 | 16.350 | 16.243 | 1,214,971 |
| 2024-05-17 | 16.380 | 16.470 | 16.200 | 16.340 | 16.233 | 1,194,240 |
| 2024-05-16 | 16.370 | 16.670 | 16.230 | 16.250 | 16.144 | 1,833,856 |
| 2024-05-15 | 16.330 | 17.230 | 16.100 | 16.500 | 16.392 | 2,921,816 |
| 2024-05-14 | 16.100 | 16.580 | 16.070 | 16.320 | 16.213 | 1,560,219 |
| 2024-05-13 | 16.320 | 16.480 | 16.120 | 16.230 | 16.124 | 2,015,126 |
| 2024-05-10 | 16.540 | 16.830 | 16.320 | 16.340 | 16.233 | 1,802,660 |
| 2024-05-09 | 16.430 | 16.830 | 16.430 | 16.740 | 16.630 | 1,858,793 |
| 2024-05-08 | 16.550 | 16.880 | 16.460 | 16.630 | 16.521 | 2,759,044 |
| 2024-05-07 | 16.530 | 16.630 | 16.310 | 16.500 | 16.392 | 1,798,512 |
| 2024-05-06 | 16.120 | 16.450 | 16.120 | 16.430 | 16.322 | 2,569,267 |
| 2024-04-30 | 16.020 | 16.280 | 15.910 | 16.080 | 15.975 | 1,984,086 |
| 2024-04-29 | 15.180 | 16.100 | 15.170 | 16.020 | 15.915 | 4,108,833 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-18 | 0.1100 CNY |
| 2023-06-14 | 1.2000 CNY |
| 2022-05-27 | 1.3650 CNY |
| 2021-06-08 | 1.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.