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
2026-01-16	20.980	20.990	20.590	20.700	20.700	1,272,491
2026-01-15	21.010	21.170	20.830	20.900	20.900	1,353,551
2026-01-14	21.220	21.550	20.800	21.080	21.080	2,422,095
2026-01-13	21.320	21.800	21.070	21.110	21.110	3,605,961
2026-01-12	21.250	21.440	21.100	21.220	21.220	1,784,598
2026-01-09	21.050	21.220	20.880	21.190	21.190	1,678,193
2026-01-08	20.600	21.240	20.500	21.070	21.070	1,888,585
2026-01-07	20.810	21.070	20.570	20.690	20.690	1,817,156
2026-01-06	20.810	21.100	20.650	20.920	20.920	1,569,096
2026-01-05	20.170	20.980	20.170	20.920	20.920	1,997,161
2025-12-31	20.310	20.380	19.930	20.170	20.170	1,026,721
2025-12-30	19.660	20.520	19.520	20.250	20.250	2,271,847
2025-12-29	20.080	20.160	19.630	19.660	19.660	1,628,247
2025-12-26	20.560	20.560	20.130	20.150	20.150	1,040,226
2025-12-25	20.410	20.580	20.320	20.490	20.490	796,399
2025-12-24	20.290	20.360	20.070	20.330	20.330	667,477
2025-12-23	20.570	20.720	20.220	20.220	20.220	1,025,411
2025-12-22	20.430	20.930	20.360	20.610	20.610	1,246,534
2025-12-19	20.360	20.450	20.230	20.380	20.380	618,823
2025-12-18	20.100	20.450	20.040	20.310	20.310	979,470
2025-12-17	20.250	20.250	19.820	20.120	20.120	972,280
2025-12-16	20.250	20.300	20.000	20.110	20.110	852,967
2025-12-15	20.060	20.320	20.010	20.180	20.180	863,169
2025-12-12	20.320	20.450	19.980	20.120	20.120	2,006,700
2025-12-11	20.830	20.830	20.280	20.350	20.350	1,401,954
2025-12-10	20.820	20.950	20.740	20.810	20.810	542,365
2025-12-09	21.120	21.250	20.880	20.880	20.880	865,562
2025-12-08	21.160	21.380	21.060	21.160	21.160	897,982
2025-12-05	21.040	21.120	20.760	21.100	21.100	952,799
2025-12-04	21.420	21.450	21.040	21.040	21.040	830,045
2025-12-03	21.400	21.550	21.200	21.420	21.420	1,003,948
2025-12-02	21.910	21.910	21.400	21.470	21.470	975,098
2025-12-01	22.120	22.120	21.780	21.810	21.810	906,899
2025-11-28	22.160	22.170	21.910	22.010	22.010	573,784
2025-11-27	22.110	22.280	21.930	22.100	22.100	843,589
2025-11-26	22.220	22.490	22.010	22.030	22.030	894,277
2025-11-25	21.740	22.440	21.660	22.130	22.130	1,019,809
2025-11-24	21.450	21.860	21.200	21.640	21.640	1,017,556
2025-11-21	22.110	22.290	21.200	21.200	21.200	2,010,353
2025-11-20	22.330	22.700	22.020	22.190	22.190	1,507,262
2025-11-19	22.920	22.920	22.300	22.320	22.320	1,334,183
2025-11-18	23.110	23.180	22.810	22.890	22.890	1,219,840
2025-11-17	23.470	23.480	22.960	23.120	23.120	1,799,813
2025-11-14	22.810	23.950	22.700	23.500	23.500	4,332,541
2025-11-13	22.680	22.820	22.360	22.800	22.800	1,529,165
2025-11-12	22.320	22.790	22.250	22.600	22.600	1,744,111
2025-11-11	22.480	22.550	22.210	22.320	22.320	811,143
2025-11-10	22.200	22.520	22.080	22.440	22.440	1,307,931
2025-11-07	22.100	22.300	21.940	22.110	22.110	992,611
2025-11-06	22.340	22.340	22.020	22.040	22.040	1,464,516
2025-11-05	22.220	22.490	22.120	22.340	22.340	989,930
2025-11-04	22.820	22.820	22.140	22.280	22.280	1,793,671
2025-11-03	22.970	23.040	22.540	22.760	22.760	1,844,455
2025-10-31	22.200	22.980	22.180	22.970	22.970	2,012,202
2025-10-30	22.580	22.580	22.120	22.170	22.170	1,162,638
2025-10-29	22.560	22.700	22.200	22.610	22.610	1,328,638
2025-10-28	22.820	22.860	22.540	22.560	22.560	839,547
2025-10-27	22.500	23.080	22.500	22.700	22.700	1,122,272
2025-10-24	22.720	22.880	22.450	22.520	22.520	1,079,974
2025-10-23	22.730	22.900	22.470	22.620	22.620	1,042,496

← NewerPage 4 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.