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
2023-10-30	21.910	22.770	21.800	22.690	22.541	2,437,053
2023-10-27	21.040	22.070	20.720	21.980	21.836	2,037,845
2023-10-26	21.340	21.370	20.940	21.280	21.141	736,910
2023-10-25	21.300	21.510	21.250	21.330	21.190	836,657
2023-10-24	20.870	21.270	20.540	21.250	21.111	1,111,037
2023-10-23	21.180	21.250	20.570	20.630	20.495	1,148,366
2023-10-20	21.480	21.600	21.210	21.260	21.121	1,073,355
2023-10-19	21.950	21.960	21.460	21.550	21.409	1,043,824
2023-10-18	22.550	22.610	21.900	21.970	21.826	1,733,404
2023-10-17	23.110	23.150	22.370	22.740	22.591	1,657,857
2023-10-16	23.410	23.590	22.850	22.990	22.839	1,363,950
2023-10-13	23.180	23.530	23.180	23.460	23.306	1,472,857
2023-10-12	23.020	23.650	23.020	23.310	23.157	1,628,788
2023-10-11	22.380	23.430	22.340	23.020	22.869	2,719,973
2023-10-10	22.890	22.890	22.190	22.280	22.134	1,101,813
2023-10-09	23.020	23.020	22.670	22.670	22.522	794,967
2023-09-28	23.190	23.250	22.930	23.020	22.869	1,001,342
2023-09-27	22.990	23.260	22.750	23.160	23.008	1,157,144
2023-09-26	23.070	23.080	22.790	22.800	22.651	695,504
2023-09-25	22.930	23.200	22.830	23.070	22.919	754,584
2023-09-22	22.570	23.150	22.310	23.050	22.899	1,320,368
2023-09-21	22.920	22.920	22.450	22.500	22.353	885,452
2023-09-20	23.180	23.180	22.690	22.700	22.551	752,002
2023-09-19	23.390	23.510	22.910	22.960	22.810	1,102,674
2023-09-18	23.000	23.370	22.900	23.250	23.098	1,517,631
2023-09-15	22.600	23.350	22.330	23.070	22.919	1,850,570
2023-09-14	22.350	22.750	22.350	22.440	22.293	641,300
2023-09-13	23.000	23.110	22.440	22.620	22.472	1,004,670
2023-09-12	22.900	23.230	22.750	23.040	22.889	1,377,518
2023-09-11	22.280	23.040	22.170	22.830	22.680	1,872,520
2023-09-08	21.870	22.330	21.870	22.150	22.005	762,128
2023-09-07	22.600	22.640	22.000	22.040	21.896	928,959
2023-09-06	22.600	22.670	22.370	22.510	22.363	555,420
2023-09-05	22.690	22.750	22.460	22.590	22.442	616,268
2023-09-04	22.650	22.830	22.380	22.600	22.452	1,100,237
2023-09-01	22.860	22.860	22.580	22.650	22.502	693,661
2023-08-31	22.500	22.860	22.310	22.750	22.601	1,356,691
2023-08-30	22.150	22.770	22.070	22.590	22.442	1,489,405
2023-08-29	21.480	22.300	21.410	22.220	22.074	1,561,375
2023-08-28	22.360	22.500	21.400	21.450	21.310	1,636,108
2023-08-25	21.720	21.860	21.270	21.300	21.161	1,050,080
2023-08-24	21.780	22.060	21.580	21.810	21.667	701,431
2023-08-23	22.390	22.390	21.770	21.770	21.627	1,163,499
2023-08-22	22.860	22.860	22.120	22.480	22.333	1,356,351
2023-08-21	23.370	23.370	22.680	22.690	22.541	1,612,515
2023-08-18	23.640	23.640	23.200	23.240	23.088	1,047,492
2023-08-17	23.550	23.720	23.100	23.470	23.316	1,538,032
2023-08-16	23.620	24.400	23.510	23.770	23.614	2,004,633
2023-08-15	23.810	23.850	23.180	23.620	23.465	1,363,835
2023-08-14	24.320	24.610	23.500	23.810	23.654	2,539,584
2023-08-11	24.310	25.190	24.300	24.500	24.340	3,666,967
2023-08-10	24.200	24.640	24.010	24.480	24.320	2,733,825
2023-08-09	23.500	24.250	23.380	23.980	23.823	1,680,114
2023-08-08	23.590	23.760	23.300	23.600	23.445	852,298
2023-08-07	24.440	24.440	23.570	23.600	23.445	1,748,099
2023-08-04	24.470	24.540	24.290	24.380	24.220	932,899
2023-08-03	24.140	24.480	24.140	24.420	24.260	791,306
2023-08-02	24.290	24.400	24.130	24.160	24.002	712,165
2023-08-01	24.500	24.570	24.280	24.310	24.151	831,181
2023-07-31	24.540	24.690	24.400	24.500	24.340	1,127,497

← NewerPage 13 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.