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
2023-07-28	24.160	24.560	24.160	24.530	24.369	964,652
2023-07-27	24.580	24.580	24.230	24.250	24.091	939,999
2023-07-26	24.290	24.630	24.290	24.410	24.250	907,949
2023-07-25	24.230	24.400	24.200	24.370	24.210	965,372
2023-07-24	24.050	24.270	24.020	24.100	23.942	591,047
2023-07-21	23.880	24.370	23.880	24.100	23.942	958,209
2023-07-20	24.240	24.250	23.910	23.910	23.753	767,248
2023-07-19	24.150	24.260	24.060	24.130	23.972	630,963
2023-07-18	24.400	24.410	24.100	24.170	24.012	1,392,788
2023-07-17	24.490	25.000	24.420	24.560	24.399	2,922,620
2023-07-14	24.170	24.200	23.950	23.960	23.803	1,226,384
2023-07-13	24.200	24.390	24.160	24.210	24.051	1,105,924
2023-07-12	24.600	24.890	24.110	24.190	24.032	1,436,940
2023-07-11	24.900	24.980	24.430	24.550	24.389	1,676,958
2023-07-10	24.170	25.560	24.170	24.780	24.618	3,994,559
2023-07-07	23.650	23.860	23.590	23.620	23.465	492,000
2023-07-06	24.000	24.000	23.720	23.730	23.575	761,333
2023-07-05	24.150	24.490	24.010	24.110	23.952	934,009
2023-07-04	24.010	24.380	23.850	24.150	23.992	810,242
2023-07-03	23.690	24.130	23.620	24.010	23.853	1,427,205
2023-06-30	23.500	23.880	23.390	23.700	23.545	723,252
2023-06-29	23.100	23.510	23.100	23.460	23.306	732,057
2023-06-28	23.370	23.560	23.020	23.260	23.108	841,311
2023-06-27	23.260	23.460	23.140	23.310	23.157	687,183
2023-06-26	23.460	23.550	23.060	23.060	22.909	910,556
2023-06-21	23.800	23.960	23.280	23.410	23.257	1,001,723
2023-06-20	24.220	24.440	23.830	23.830	23.674	1,361,435
2023-06-19	24.520	24.820	24.200	24.230	24.071	1,277,627
2023-06-16	24.760	24.840	24.580	24.640	24.479	871,966
2023-06-15	24.770	24.780	24.420	24.680	24.518	852,405
2023-06-14	25.100	25.250	24.560	24.580	24.419	1,881,780
2023-06-13	26.510	26.570	25.980	26.240	24.876	2,429,055
2023-06-12	26.500	26.880	26.270	26.600	25.217	1,726,436
2023-06-09	26.410	26.640	26.260	26.300	24.933	1,535,513
2023-06-08	26.610	26.870	26.240	26.360	24.990	2,275,740
2023-06-07	27.480	28.320	26.750	26.860	25.464	4,588,129
2023-06-06	26.710	26.750	25.860	25.950	24.601	1,565,196
2023-06-05	26.710	26.920	26.460	26.860	25.464	1,162,664
2023-06-02	26.600	26.860	26.420	26.670	25.284	1,229,826
2023-06-01	26.440	27.270	26.010	26.720	25.331	2,410,124
2023-05-31	25.830	27.820	25.830	26.450	25.075	3,983,171
2023-05-30	25.900	26.260	25.500	25.830	24.487	1,062,269
2023-05-29	26.240	26.360	25.860	26.010	24.658	895,699
2023-05-26	25.940	26.220	25.680	26.190	24.829	1,281,401
2023-05-25	26.000	26.220	25.650	25.900	24.554	1,202,096
2023-05-24	26.290	26.350	25.900	26.120	24.762	1,279,688
2023-05-23	26.180	26.690	26.080	26.370	24.999	1,982,438
2023-05-22	26.350	26.460	25.940	26.080	24.724	1,098,179
2023-05-19	25.500	26.380	25.360	26.250	24.885	2,680,163
2023-05-18	25.250	25.510	25.200	25.460	24.137	1,627,449
2023-05-17	25.340	25.340	25.040	25.210	23.900	1,336,182
2023-05-16	25.080	25.480	25.000	25.350	24.032	1,982,716
2023-05-15	24.850	25.070	24.480	25.040	23.738	1,442,459
2023-05-12	24.950	25.080	24.830	24.850	23.558	941,225
2023-05-11	25.040	25.210	24.860	24.950	23.653	1,405,284
2023-05-10	24.970	25.130	24.700	25.000	23.700	1,383,921
2023-05-09	25.800	25.800	24.840	24.860	23.568	2,930,540
2023-05-08	25.910	26.130	25.380	25.740	24.402	2,169,973
2023-05-05	26.550	26.630	25.620	25.910	24.563	2,438,487
2023-05-04	27.000	27.190	26.450	26.620	25.236	2,426,598

← NewerPage 14 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.