Shanghai ZJ Bio-Tech Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.610	14.860	14.540	14.830	14.733	976,082
2024-04-25	14.510	14.880	14.510	14.680	14.584	853,888
2024-04-24	14.490	14.600	14.440	14.580	14.485	799,439
2024-04-23	14.220	14.660	14.170	14.540	14.445	1,370,740
2024-04-22	14.170	14.380	13.770	14.270	14.177	1,272,986
2024-04-19	14.310	14.350	14.010	14.160	14.067	835,201
2024-04-18	14.190	14.680	14.100	14.360	14.266	1,515,221
2024-04-17	13.800	14.390	13.800	14.320	14.226	1,539,711
2024-04-16	14.500	14.500	13.750	13.770	13.680	1,927,038
2024-04-15	15.330	15.400	14.330	14.620	14.524	1,797,706
2024-04-12	15.620	15.630	15.230	15.330	15.230	812,631
2024-04-11	15.430	15.720	15.400	15.450	15.349	766,932
2024-04-10	16.140	16.140	15.420	15.580	15.478	1,079,957
2024-04-09	15.350	16.150	15.350	16.090	15.985	1,813,712
2024-04-08	16.020	16.060	15.330	15.350	15.249	1,458,598
2024-04-03	16.000	16.140	15.820	16.020	15.915	1,074,296
2024-04-02	16.050	16.140	15.910	16.050	15.945	1,101,113
2024-04-01	15.930	16.080	15.860	16.060	15.955	1,334,321
2024-03-29	15.880	16.090	15.720	15.890	15.786	376,923
2024-03-28	15.430	16.050	15.430	15.800	15.697	1,137,325
2024-03-27	15.830	16.110	15.530	15.530	15.428	956,087
2024-03-26	15.930	16.060	15.630	15.830	15.726	956,003
2024-03-25	16.360	16.470	15.880	15.880	15.776	1,121,545
2024-03-22	16.880	16.900	16.180	16.380	16.273	1,681,187
2024-03-21	16.990	17.090	16.520	16.780	16.670	1,321,574
2024-03-20	16.690	17.070	16.600	16.990	16.879	1,568,056
2024-03-19	16.990	17.050	16.680	16.690	16.581	1,371,330
2024-03-18	16.660	16.980	16.310	16.950	16.839	2,711,216
2024-03-15	16.100	17.120	16.100	16.630	16.521	4,500,711
2024-03-14	16.360	16.580	16.020	16.210	16.104	1,981,837
2024-03-13	16.300	16.380	16.020	16.130	16.024	1,173,451
2024-03-12	15.890	16.490	15.890	16.220	16.114	2,048,731
2024-03-11	15.610	15.850	15.470	15.840	15.736	1,155,308
2024-03-08	15.490	15.700	15.420	15.540	15.438	921,283
2024-03-07	15.980	15.980	15.450	15.480	15.379	1,318,913
2024-03-06	16.110	16.110	15.540	15.840	15.736	1,408,424
2024-03-05	16.370	16.420	15.800	15.890	15.786	1,386,969
2024-03-04	16.270	16.720	16.160	16.420	16.312	1,673,219
2024-03-01	16.290	16.450	16.080	16.330	16.223	1,385,923
2024-02-29	15.960	16.350	15.770	16.290	16.183	2,149,496
2024-02-28	17.240	17.670	15.950	15.950	15.846	4,528,699
2024-02-27	17.200	17.320	16.820	17.300	17.187	1,504,551
2024-02-26	16.640	17.380	16.530	17.060	16.948	2,281,483
2024-02-23	16.400	16.670	16.240	16.640	16.531	1,597,036
2024-02-22	16.180	16.510	16.170	16.400	16.293	1,443,934
2024-02-21	15.800	16.580	15.800	16.120	16.014	1,942,553
2024-02-20	15.890	16.200	15.540	16.000	15.895	1,283,099
2024-02-19	15.880	16.600	15.670	15.900	15.796	2,678,814
2024-02-08	13.670	15.860	13.670	15.670	15.567	4,050,131
2024-02-07	13.850	14.140	13.440	13.610	13.521	2,168,520
2024-02-06	13.140	14.230	12.580	13.840	13.749	2,644,551
2024-02-05	14.660	14.670	12.830	13.260	13.173	2,989,475
2024-02-02	15.470	15.660	14.220	14.670	14.574	2,219,811
2024-02-01	15.330	15.970	15.220	15.490	15.389	2,352,765
2024-01-31	16.950	16.950	15.320	15.370	15.269	3,554,654
2024-01-30	17.640	17.860	17.110	17.180	17.067	1,029,895
2024-01-29	18.370	18.650	17.800	17.810	17.693	1,046,132
2024-01-26	18.740	18.770	18.310	18.350	18.230	1,132,150
2024-01-25	17.900	18.750	17.710	18.730	18.607	1,644,282
2024-01-24	17.950	18.070	17.220	17.810	17.693	1,111,323

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.