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
2026-07-20	15.650	15.920	15.240	15.590	15.590	2,765,153
2026-07-17	16.520	16.870	15.610	15.610	15.610	3,302,411
2026-07-16	16.060	16.800	15.980	16.620	16.620	3,429,355
2026-07-15	15.800	16.490	15.700	16.180	16.180	3,270,737
2026-07-14	15.380	15.840	15.210	15.700	15.700	2,051,184
2026-07-13	15.550	15.820	15.250	15.340	15.340	2,094,392
2026-07-10	15.200	15.960	15.040	15.670	15.670	2,362,522
2026-07-09	15.360	15.640	15.010	15.220	15.220	1,711,860
2026-07-08	15.650	15.780	15.300	15.340	15.340	1,767,909
2026-07-07	16.280	16.580	15.480	15.660	15.660	2,700,363
2026-07-06	15.990	16.200	15.830	15.880	15.880	2,246,395
2026-07-03	15.890	16.100	15.620	15.970	15.970	2,128,002
2026-07-02	15.830	16.190	15.650	15.730	15.730	2,268,463
2026-07-01	15.250	15.980	15.200	15.920	15.920	2,710,742
2026-06-30	15.400	15.560	15.030	15.200	15.200	2,357,282
2026-06-29	15.060	15.680	14.640	15.560	15.560	2,771,981
2026-06-26	15.750	15.780	15.070	15.090	15.090	2,589,148
2026-06-25	16.470	16.530	15.600	15.680	15.680	3,085,499
2026-06-24	16.550	16.790	16.030	16.390	16.390	2,803,511
2026-06-23	16.180	16.900	16.140	16.590	16.590	3,060,918
2026-06-22	16.230	16.360	15.390	16.360	16.360	4,318,117
2026-06-18	16.350	16.770	16.010	16.370	16.370	3,063,726
2026-06-17	16.660	16.660	16.100	16.340	16.340	2,667,944
2026-06-16	16.800	16.830	16.320	16.660	16.660	2,519,939
2026-06-15	17.090	17.250	16.520	16.700	16.700	3,212,376
2026-06-12	16.890	17.140	16.700	17.120	17.120	2,160,270
2026-06-11	17.110	17.200	16.600	16.890	16.890	2,373,593
2026-06-10	17.580	17.850	17.000	17.230	17.230	3,512,542
2026-06-09	18.000	18.050	17.160	17.520	17.520	3,531,352
2026-06-08	17.770	18.150	17.500	17.870	17.870	3,606,419
2026-06-05	18.120	18.580	18.060	18.180	18.180	3,220,661
2026-06-04	18.770	18.890	17.900	18.000	18.000	4,987,243
2026-06-03	19.100	19.350	18.500	18.940	18.940	4,744,262
2026-06-02	20.120	20.430	18.920	19.140	19.140	7,231,532
2026-06-01	21.890	21.890	20.090	20.220	20.220	9,296,673
2026-05-29	22.780	23.470	21.800	22.200	22.200	8,546,281
2026-05-28	23.900	24.190	22.330	22.530	22.530	8,611,689
2026-05-27	23.110	24.500	22.980	23.130	23.130	10,554,866
2026-05-26	22.470	24.490	22.290	23.370	23.370	13,539,087
2026-05-25	22.660	23.360	21.550	21.610	21.610	12,711,488
2026-05-22	20.100	21.150	20.010	20.770	20.770	6,501,955
2026-05-21	21.220	21.640	19.900	19.900	19.900	8,629,311
2026-05-20	20.660	22.660	20.660	21.660	21.660	11,963,542
2026-05-19	19.820	20.640	19.700	20.280	20.280	4,217,753
2026-05-18	20.110	20.650	19.510	19.690	19.690	4,388,492
2026-05-15	19.680	19.680	19.090	19.120	19.120	2,378,853
2026-05-14	19.880	20.130	19.600	19.600	19.600	2,528,191
2026-05-13	20.490	20.490	19.860	19.900	19.900	3,279,069
2026-05-12	20.810	21.050	20.380	20.380	20.380	4,887,143
2026-05-11	20.790	21.800	20.480	21.450	21.450	6,953,592
2026-05-08	20.290	21.000	20.200	20.830	20.830	4,179,368
2026-05-07	19.600	20.520	19.560	20.110	20.110	2,866,096
2026-05-06	19.460	19.900	19.430	19.600	19.600	1,586,481
2026-04-30	19.750	19.870	19.400	19.500	19.500	2,278,153
2026-04-29	19.780	20.040	19.720	19.890	19.890	1,297,068
2026-04-28	20.140	20.320	19.680	19.780	19.780	1,698,466
2026-04-27	20.150	20.230	19.710	20.060	20.060	1,933,065
2026-04-24	20.060	20.240	19.800	20.230	20.230	1,593,303
2026-04-23	20.250	20.430	20.010	20.070	20.070	1,583,983
2026-04-22	20.250	20.430	20.120	20.420	20.420	1,277,631

← NewerPage 2 of 21 · 1,216 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.