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
2026-04-21	20.390	20.460	20.100	20.330	20.330	1,572,583
2026-04-20	20.250	20.410	20.060	20.350	20.350	1,665,761
2026-04-17	20.610	20.610	20.100	20.240	20.240	2,594,227
2026-04-16	20.800	20.800	20.320	20.510	20.510	3,146,481
2026-04-15	20.680	21.150	20.540	20.770	20.770	3,693,555
2026-04-14	20.610	20.800	20.360	20.650	20.650	2,937,972
2026-04-13	20.900	20.910	20.220	20.560	20.560	3,774,510
2026-04-10	22.160	22.160	20.820	20.920	20.920	7,822,666
2026-04-09	22.300	23.200	21.850	21.880	21.880	6,572,674
2026-04-08	21.300	22.980	21.010	22.610	22.610	9,495,089
2026-04-07	20.430	21.500	20.000	21.110	21.110	4,853,071
2026-04-03	20.500	20.960	19.960	20.520	20.520	5,273,796
2026-04-02	19.740	21.720	19.740	20.870	20.870	9,044,956
2026-04-01	19.060	19.970	18.920	19.830	19.830	3,417,972
2026-03-31	19.120	19.390	18.880	18.880	18.880	1,103,738
2026-03-30	19.000	19.350	18.960	19.120	19.120	1,159,579
2026-03-27	18.510	19.260	18.450	19.260	19.260	1,499,624
2026-03-26	19.010	19.180	18.530	18.650	18.650	1,125,440
2026-03-25	18.990	19.110	18.870	19.000	19.000	1,139,756
2026-03-24	18.670	18.950	18.380	18.910	18.910	1,415,425
2026-03-23	19.000	19.020	18.300	18.450	18.450	2,571,086
2026-03-20	19.580	19.730	19.080	19.080	19.080	1,568,020
2026-03-19	19.800	20.030	19.460	19.470	19.470	1,913,025
2026-03-18	19.630	19.900	19.480	19.880	19.880	1,799,736
2026-03-17	19.910	20.110	19.610	19.610	19.610	1,470,936
2026-03-16	19.810	20.080	19.740	19.930	19.930	1,254,076
2026-03-13	19.980	20.090	19.810	19.880	19.880	1,348,856
2026-03-12	20.200	20.200	19.910	19.920	19.920	959,956
2026-03-11	20.350	20.400	20.030	20.100	20.100	1,448,030
2026-03-10	19.930	20.450	19.930	20.300	20.300	1,859,141
2026-03-09	20.040	20.040	19.600	19.900	19.900	1,837,410
2026-03-06	19.670	20.260	19.610	20.120	20.120	1,691,552
2026-03-05	19.820	19.920	19.610	19.710	19.710	1,456,342
2026-03-04	19.790	19.900	19.520	19.600	19.600	2,396,898
2026-03-03	20.510	20.710	19.760	19.820	19.820	2,918,428
2026-03-02	20.860	20.970	20.380	20.510	20.510	2,854,771
2026-02-27	20.790	21.090	20.710	21.070	21.070	2,088,153
2026-02-26	21.230	21.230	20.770	20.800	20.800	2,543,338
2026-02-25	21.020	21.260	21.020	21.140	21.140	1,912,940
2026-02-24	21.010	21.120	20.830	21.050	21.050	1,999,731
2026-02-13	21.100	21.180	20.930	20.930	20.930	1,856,971
2026-02-12	21.180	21.280	20.960	21.040	21.040	2,270,907
2026-02-11	21.280	21.330	21.130	21.190	21.190	2,281,345
2026-02-10	21.510	21.680	21.300	21.300	21.300	2,864,817
2026-02-09	21.690	21.700	21.520	21.580	21.580	3,498,372
2026-02-06	21.480	21.900	21.480	21.550	21.550	3,411,312
2026-02-05	21.520	21.780	21.450	21.480	21.480	3,034,154
2026-02-04	21.570	21.760	21.350	21.630	21.630	4,518,142
2026-02-03	21.820	21.900	21.360	21.700	21.700	4,375,426
2026-02-02	22.600	22.600	21.510	21.600	21.600	7,370,368
2026-01-30	23.280	23.880	22.430	22.750	22.750	8,996,060
2026-01-29	23.000	23.660	22.540	23.050	23.050	13,065,061
2026-01-28	25.000	25.470	23.780	24.130	24.130	19,818,101
2026-01-27	27.900	28.580	25.010	26.370	26.370	32,549,355
2026-01-26	24.300	25.550	23.190	25.550	25.550	13,497,586
2026-01-23	21.110	21.350	21.010	21.290	21.290	1,488,367
2026-01-22	20.860	20.960	20.760	20.860	20.860	832,201
2026-01-21	20.570	21.130	20.410	20.870	20.870	1,780,058
2026-01-20	20.530	20.820	20.310	20.470	20.470	1,498,290
2026-01-19	20.720	20.730	20.310	20.520	20.520	1,795,733

← NewerPage 3 of 5 · 243 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.