Shanghai ZJ Bio-Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 22.730 | 22.900 | 22.470 | 22.620 | 22.620 | 1,042,496 |
| 2025-10-22 | 23.050 | 23.280 | 22.830 | 22.880 | 22.880 | 787,020 |
| 2025-10-21 | 23.050 | 23.150 | 22.700 | 23.050 | 23.050 | 1,401,151 |
| 2025-10-20 | 23.000 | 23.280 | 22.650 | 22.800 | 22.800 | 1,543,688 |
| 2025-10-17 | 22.980 | 24.330 | 22.740 | 22.780 | 22.780 | 3,254,574 |
| 2025-10-16 | 22.660 | 22.800 | 22.250 | 22.400 | 22.400 | 1,146,000 |
| 2025-10-15 | 22.410 | 23.070 | 22.300 | 22.700 | 22.700 | 1,342,735 |
| 2025-10-14 | 22.690 | 23.200 | 22.240 | 22.400 | 22.400 | 1,555,496 |
| 2025-10-13 | 22.380 | 22.700 | 21.800 | 22.560 | 22.560 | 2,098,774 |
| 2025-10-10 | 23.420 | 23.580 | 22.830 | 22.860 | 22.860 | 1,556,502 |
| 2025-10-09 | 23.230 | 24.270 | 23.120 | 23.490 | 23.490 | 2,728,616 |
| 2025-09-30 | 23.340 | 23.430 | 23.110 | 23.230 | 23.230 | 1,408,788 |
| 2025-09-29 | 22.680 | 23.560 | 22.600 | 23.290 | 23.290 | 2,144,478 |
| 2025-09-26 | 22.900 | 23.090 | 22.600 | 22.700 | 22.700 | 1,558,196 |
| 2025-09-25 | 23.590 | 23.680 | 22.920 | 22.940 | 22.940 | 1,808,484 |
| 2025-09-24 | 23.000 | 23.620 | 23.000 | 23.510 | 23.510 | 1,414,469 |
| 2025-09-23 | 24.070 | 24.280 | 22.700 | 23.110 | 23.110 | 3,205,706 |
| 2025-09-22 | 24.870 | 24.920 | 23.840 | 24.070 | 24.070 | 2,655,742 |
| 2025-09-19 | 24.600 | 25.000 | 24.400 | 24.880 | 24.880 | 2,289,195 |
| 2025-09-18 | 25.120 | 25.580 | 24.430 | 24.690 | 24.690 | 3,404,026 |
| 2025-09-17 | 25.700 | 25.990 | 25.040 | 25.110 | 25.110 | 3,142,018 |
| 2025-09-16 | 26.180 | 26.460 | 25.500 | 25.860 | 25.860 | 2,734,680 |
| 2025-09-15 | 25.320 | 26.590 | 25.320 | 26.150 | 26.150 | 3,942,555 |
| 2025-09-12 | 25.150 | 26.420 | 24.880 | 25.620 | 25.620 | 3,877,863 |
| 2025-09-11 | 24.850 | 25.540 | 24.110 | 25.290 | 25.290 | 2,864,516 |
| 2025-09-10 | 25.040 | 25.660 | 24.980 | 25.110 | 25.110 | 1,926,831 |
| 2025-09-09 | 25.220 | 26.300 | 24.960 | 25.280 | 25.280 | 4,064,077 |
| 2025-09-08 | 24.350 | 25.840 | 24.350 | 25.400 | 25.400 | 3,976,893 |
| 2025-09-05 | 24.230 | 24.660 | 23.800 | 24.640 | 24.640 | 3,196,594 |
| 2025-09-04 | 25.100 | 25.350 | 23.920 | 24.240 | 24.240 | 3,923,382 |
| 2025-09-03 | 25.390 | 26.160 | 24.830 | 25.060 | 25.060 | 3,879,384 |
| 2025-09-02 | 26.400 | 26.670 | 25.200 | 25.390 | 25.390 | 4,884,781 |
| 2025-09-01 | 27.040 | 27.140 | 26.440 | 26.620 | 26.620 | 4,819,323 |
| 2025-08-29 | 25.170 | 27.700 | 24.750 | 27.170 | 27.170 | 11,914,301 |
| 2025-08-28 | 25.690 | 26.080 | 24.250 | 25.190 | 25.190 | 8,194,966 |
| 2025-08-27 | 27.120 | 27.500 | 25.660 | 25.710 | 25.710 | 7,935,493 |
| 2025-08-26 | 28.790 | 28.790 | 26.950 | 27.100 | 27.100 | 9,630,431 |
| 2025-08-25 | 26.830 | 29.490 | 26.770 | 28.980 | 28.980 | 12,353,821 |
| 2025-08-22 | 24.670 | 28.000 | 24.670 | 26.800 | 26.800 | 12,722,564 |
| 2025-08-21 | 24.330 | 25.470 | 24.220 | 24.670 | 24.670 | 6,002,093 |
| 2025-08-20 | 24.240 | 24.490 | 23.900 | 24.220 | 24.220 | 3,642,709 |
| 2025-08-19 | 24.510 | 25.050 | 24.350 | 24.510 | 24.510 | 4,479,458 |
| 2025-08-18 | 24.780 | 25.100 | 24.270 | 24.610 | 24.610 | 6,479,623 |
| 2025-08-15 | 25.060 | 25.350 | 24.500 | 24.720 | 24.720 | 7,328,750 |
| 2025-08-14 | 24.030 | 25.830 | 23.570 | 25.200 | 25.200 | 11,246,505 |
| 2025-08-13 | 24.000 | 24.200 | 23.750 | 24.030 | 24.030 | 3,935,375 |
| 2025-08-12 | 24.600 | 24.660 | 23.770 | 23.950 | 23.950 | 3,993,520 |
| 2025-08-11 | 23.760 | 24.400 | 23.340 | 24.320 | 24.320 | 5,877,513 |
| 2025-08-08 | 24.050 | 24.280 | 23.300 | 23.340 | 23.340 | 6,930,446 |
| 2025-08-07 | 24.350 | 25.280 | 23.900 | 24.050 | 24.050 | 7,749,229 |
| 2025-08-06 | 25.810 | 26.150 | 24.450 | 24.560 | 24.560 | 7,864,097 |
| 2025-08-05 | 25.770 | 26.260 | 25.160 | 25.810 | 25.810 | 9,236,447 |
| 2025-08-04 | 24.100 | 26.190 | 23.630 | 26.000 | 26.000 | 12,409,588 |
| 2025-08-01 | 23.730 | 24.460 | 23.600 | 23.900 | 23.900 | 5,140,810 |
| 2025-07-31 | 23.600 | 24.800 | 23.510 | 23.730 | 23.730 | 7,488,785 |
| 2025-07-30 | 24.180 | 24.800 | 23.420 | 23.730 | 23.730 | 8,281,964 |
| 2025-07-29 | 23.810 | 24.280 | 23.480 | 24.200 | 24.200 | 7,428,168 |
| 2025-07-28 | 24.030 | 24.620 | 23.700 | 23.910 | 23.910 | 7,812,353 |
| 2025-07-25 | 23.990 | 24.180 | 23.070 | 23.900 | 23.900 | 10,077,412 |
| 2025-07-24 | 22.500 | 24.700 | 22.310 | 23.990 | 23.990 | 15,858,468 |
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.