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
2024-01-23	18.170	18.190	17.500	17.790	17.673	1,407,411
2024-01-22	19.250	19.340	18.000	18.190	18.071	1,365,112
2024-01-19	19.390	19.550	19.210	19.250	19.124	757,918
2024-01-18	19.420	19.490	18.990	19.330	19.203	1,312,479
2024-01-17	19.810	20.000	19.480	19.480	19.352	975,061
2024-01-16	19.970	20.120	19.650	19.850	19.720	1,022,141
2024-01-15	20.110	20.110	20.110	20.110	19.978	0
2024-01-12	20.280	20.480	20.110	20.110	19.978	656,962
2024-01-11	20.100	20.380	20.040	20.310	20.177	906,616
2024-01-10	20.030	20.450	19.890	20.110	19.978	1,007,032
2024-01-09	20.120	20.440	19.910	20.110	19.978	900,406
2024-01-08	20.480	20.620	20.080	20.080	19.948	821,102
2024-01-05	20.890	20.890	20.450	20.480	20.346	1,150,391
2024-01-04	20.840	20.990	20.580	20.820	20.684	900,878
2024-01-03	20.820	21.050	20.640	20.840	20.704	785,055
2024-01-02	21.200	21.200	20.630	20.820	20.684	1,058,385
2023-12-29	20.490	21.170	20.480	20.980	20.843	1,520,975
2023-12-28	19.900	20.520	19.780	20.480	20.346	1,455,302
2023-12-27	20.150	20.270	19.700	19.990	19.859	1,307,082
2023-12-26	20.300	20.390	20.090	20.150	20.018	751,408
2023-12-25	20.490	20.500	20.150	20.350	20.217	889,949
2023-12-22	20.950	20.950	20.430	20.500	20.366	1,486,963
2023-12-21	20.850	20.950	20.520	20.890	20.753	1,136,055
2023-12-20	21.330	21.450	20.900	20.900	20.763	938,549
2023-12-19	21.190	21.300	20.970	21.190	21.051	733,225
2023-12-18	21.490	21.630	21.030	21.180	21.041	973,696
2023-12-15	21.860	21.870	21.440	21.490	21.349	892,873
2023-12-14	21.800	22.180	21.660	21.700	21.558	1,255,194
2023-12-13	21.950	22.370	21.720	21.760	21.617	1,565,662
2023-12-12	22.070	22.100	21.800	21.930	21.786	1,141,176
2023-12-11	22.110	22.110	21.520	22.010	21.866	1,276,358
2023-12-08	22.130	22.470	21.930	22.160	22.015	1,075,410
2023-12-07	22.560	22.570	22.150	22.190	22.045	1,106,276
2023-12-06	22.330	22.870	22.160	22.560	22.412	1,436,277
2023-12-05	22.770	22.880	22.270	22.270	22.124	1,244,942
2023-12-04	23.200	23.200	22.630	22.800	22.651	1,210,604
2023-12-01	22.990	23.270	22.730	23.240	23.088	1,214,561
2023-11-30	23.190	23.190	22.800	23.010	22.859	918,986
2023-11-29	23.510	23.510	22.950	23.000	22.849	960,475
2023-11-28	23.130	23.600	22.970	23.400	23.247	1,309,568
2023-11-27	23.950	24.060	23.230	23.250	23.098	1,774,828
2023-11-24	23.770	23.850	23.300	23.660	23.505	1,769,044
2023-11-23	23.390	23.720	23.350	23.600	23.445	1,183,662
2023-11-22	23.410	23.850	23.230	23.400	23.247	1,689,658
2023-11-21	23.410	23.750	23.300	23.350	23.197	1,572,836
2023-11-20	22.950	23.560	22.940	23.410	23.257	1,426,087
2023-11-17	22.940	23.100	22.790	23.050	22.899	829,117
2023-11-16	23.250	23.250	22.840	22.930	22.780	961,580
2023-11-15	23.220	23.350	23.090	23.200	23.048	732,362
2023-11-14	23.130	23.350	22.950	23.100	22.949	794,669
2023-11-13	23.080	23.250	22.880	23.160	23.008	1,105,034
2023-11-10	23.110	23.370	22.900	23.060	22.909	1,003,438
2023-11-09	23.510	23.800	23.060	23.110	22.959	1,665,561
2023-11-08	22.810	23.860	22.810	23.540	23.386	2,763,632
2023-11-07	22.990	23.110	22.840	22.880	22.730	968,810
2023-11-06	22.350	23.080	22.350	23.010	22.859	1,598,253
2023-11-03	22.450	22.680	22.300	22.330	22.184	911,407
2023-11-02	22.650	22.680	22.330	22.330	22.184	764,151
2023-11-01	22.740	22.740	22.400	22.490	22.343	992,286
2023-10-31	22.850	22.950	22.570	22.670	22.522	1,366,986

← NewerPage 12 of 21 · 1,217 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.