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
2023-02-03	34.730	34.790	33.910	34.410	32.621	2,674,901
2023-02-02	34.570	34.940	34.410	34.700	32.896	2,940,546
2023-02-01	33.890	34.560	33.750	34.490	32.697	3,279,397
2023-01-31	34.380	34.380	33.710	33.800	32.043	2,649,668
2023-01-30	34.880	34.880	34.180	34.260	32.479	3,141,325
2023-01-20	34.130	34.570	34.100	34.500	32.707	2,406,694
2023-01-19	33.900	34.090	33.880	33.930	32.166	1,568,343
2023-01-18	33.920	34.100	33.860	33.900	32.138	1,450,164
2023-01-17	34.250	34.490	33.870	33.920	32.157	2,179,811
2023-01-16	33.910	34.510	33.900	34.240	32.460	2,428,664
2023-01-13	33.600	34.080	33.600	33.850	32.090	1,702,921
2023-01-12	33.950	33.950	33.410	33.510	31.768	1,578,108
2023-01-11	33.020	34.340	32.900	33.700	31.948	4,441,065
2023-01-10	33.660	33.660	32.850	33.060	31.341	2,452,148
2023-01-09	33.720	33.940	33.610	33.630	31.882	2,184,413
2023-01-06	34.100	34.100	33.660	33.800	32.043	2,169,829
2023-01-05	33.950	34.300	33.750	34.220	32.441	2,632,456
2023-01-04	33.720	34.030	33.420	33.740	31.986	2,395,136
2023-01-03	33.410	33.750	32.560	33.740	31.986	3,547,374
2022-12-30	33.990	33.990	33.380	33.400	31.664	2,209,290
2022-12-29	33.780	34.060	33.300	33.900	32.138	2,497,427
2022-12-28	33.800	34.220	33.630	33.700	31.948	2,525,785
2022-12-27	35.690	35.690	33.300	33.990	32.223	6,378,487
2022-12-26	36.800	36.800	35.570	35.690	33.835	4,264,374
2022-12-23	36.180	37.180	36.010	36.890	34.972	2,773,331
2022-12-22	38.000	38.030	36.480	36.480	34.584	3,086,371
2022-12-21	37.140	37.550	36.780	37.460	35.513	2,848,992
2022-12-20	37.990	38.200	36.980	37.150	35.219	4,177,188
2022-12-19	40.500	40.850	37.870	38.000	36.025	6,914,404
2022-12-16	39.680	40.460	39.430	40.130	38.044	7,106,616
2022-12-15	39.590	40.270	39.320	39.700	37.636	6,265,263
2022-12-14	40.850	40.970	39.440	39.510	37.456	7,868,173
2022-12-13	42.130	42.480	40.580	41.100	38.964	9,645,388
2022-12-12	44.000	44.050	41.800	42.350	40.149	18,457,811
2022-12-09	39.000	44.480	38.980	43.350	41.097	28,484,086
2022-12-08	37.800	38.270	37.080	38.050	36.072	7,516,797
2022-12-07	37.300	37.680	36.530	37.610	35.655	5,659,522
2022-12-06	38.820	39.180	37.050	37.300	35.361	10,305,886
2022-12-05	39.450	39.700	37.610	38.880	36.859	11,724,149
2022-12-02	37.410	39.160	37.410	38.490	36.489	9,592,774
2022-12-01	39.100	39.110	37.000	37.400	35.456	9,412,236
2022-11-30	38.940	39.260	38.340	38.580	36.575	6,165,263
2022-11-29	36.570	39.560	36.540	38.760	36.745	10,796,740
2022-11-28	36.500	37.630	36.330	36.850	34.934	3,576,604
2022-11-25	37.950	37.950	36.330	36.700	34.792	4,651,183
2022-11-24	37.150	38.120	36.980	38.000	36.025	4,445,873
2022-11-23	38.430	38.640	36.680	37.080	35.152	5,424,383
2022-11-22	39.800	40.170	38.090	38.250	36.262	7,801,525
2022-11-21	38.540	40.400	37.710	39.930	37.854	11,446,080
2022-11-18	37.420	39.160	37.420	38.480	36.480	7,670,360
2022-11-17	37.420	38.070	37.060	37.560	35.608	3,920,615
2022-11-16	38.210	38.560	37.450	37.750	35.788	4,562,545
2022-11-15	37.570	38.280	36.500	38.210	36.224	6,282,237
2022-11-14	36.500	38.000	35.900	37.570	35.617	6,396,101
2022-11-11	38.990	39.850	37.030	37.350	35.408	10,665,816
2022-11-10	38.440	39.460	38.310	38.340	36.347	7,498,060
2022-11-09	37.920	38.750	37.700	38.320	36.328	4,043,410
2022-11-08	38.070	38.430	37.540	37.980	36.006	3,013,381
2022-11-07	38.310	38.840	38.030	38.290	36.300	3,967,682
2022-11-04	37.800	38.890	37.470	38.410	36.413	5,247,101

← NewerPage 16 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.