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
2025-07-23	22.410	22.620	21.850	22.180	22.180	5,991,955
2025-07-22	23.300	23.430	22.500	22.650	22.650	8,568,707
2025-07-21	22.690	23.800	22.410	23.350	23.350	12,418,201
2025-07-18	24.340	24.350	22.680	22.750	22.750	15,120,534
2025-07-17	23.660	24.880	23.210	24.480	24.480	17,144,848
2025-07-16	24.480	25.240	22.850	23.650	23.650	19,227,382
2025-07-15	23.470	26.470	23.300	25.180	25.180	26,740,089
2025-07-14	19.420	23.220	19.420	23.220	23.220	19,451,268
2025-07-11	19.400	19.880	19.300	19.350	19.350	4,054,309
2025-07-10	19.290	19.890	19.080	19.400	19.400	4,564,410
2025-07-09	19.700	19.700	19.230	19.330	19.330	3,871,154
2025-07-08	19.300	19.990	19.060	19.540	19.540	6,987,998
2025-07-07	18.730	19.500	18.610	19.440	19.440	6,854,665
2025-07-04	18.040	19.230	18.000	18.720	18.720	7,175,623
2025-07-03	18.010	18.120	17.930	17.980	17.980	906,944
2025-07-02	17.960	18.080	17.900	18.000	18.000	897,743
2025-07-01	18.000	18.140	17.860	17.960	17.960	862,306
2025-06-30	17.710	18.060	17.630	18.020	18.020	1,201,388
2025-06-27	17.800	17.930	17.660	17.710	17.710	1,401,564
2025-06-26	17.630	17.940	17.630	17.800	17.800	882,656
2025-06-25	17.690	17.780	17.610	17.780	17.780	1,070,549
2025-06-24	17.560	17.710	17.490	17.710	17.710	680,238
2025-06-23	17.450	17.570	17.230	17.520	17.520	752,655
2025-06-20	17.440	17.550	17.350	17.410	17.410	581,781
2025-06-19	17.610	17.720	17.270	17.410	17.410	1,625,219
2025-06-18	17.600	17.790	17.500	17.570	17.570	1,123,234
2025-06-17	17.850	18.130	17.640	17.700	17.700	1,338,486
2025-06-16	17.790	17.850	17.580	17.800	17.800	1,098,417
2025-06-13	18.090	18.100	17.630	17.660	17.660	1,607,289
2025-06-12	17.850	18.110	17.850	18.050	18.050	1,275,254
2025-06-11	17.900	18.070	17.870	17.920	17.920	1,199,910
2025-06-10	18.150	18.220	17.740	17.950	17.950	2,159,927
2025-06-09	17.930	18.070	17.800	18.060	18.060	1,756,945
2025-06-06	17.650	17.900	17.600	17.810	17.810	1,227,010
2025-06-05	17.810	17.930	17.610	17.700	17.700	1,772,516
2025-06-04	17.910	17.910	17.710	17.790	17.790	1,486,272
2025-06-03	17.550	17.900	17.460	17.760	17.760	2,056,903
2025-05-30	17.320	17.810	17.270	17.500	17.500	2,326,062
2025-05-29	17.150	17.350	17.020	17.300	17.300	1,432,896
2025-05-28	17.300	17.360	17.060	17.100	17.100	1,189,055
2025-05-27	17.190	17.340	17.080	17.270	17.270	1,223,139
2025-05-26	17.090	17.190	16.930	17.160	17.160	1,239,794
2025-05-23	17.150	17.350	17.080	17.110	17.110	1,870,407
2025-05-22	17.240	17.300	16.910	17.090	17.090	1,518,321
2025-05-21	17.260	17.380	17.180	17.230	17.230	1,301,856
2025-05-20	17.000	17.250	16.910	17.250	17.250	1,276,942
2025-05-19	17.010	17.070	16.860	17.010	17.010	1,341,815
2025-05-16	16.700	16.980	16.620	16.860	16.860	1,544,868
2025-05-15	16.750	16.750	16.600	16.640	16.640	1,299,752
2025-05-14	16.650	16.800	16.490	16.700	16.700	1,136,494
2025-05-13	16.820	16.930	16.650	16.710	16.710	1,094,619
2025-05-12	16.880	16.880	16.500	16.740	16.740	1,291,413
2025-05-09	16.740	16.880	16.570	16.720	16.720	1,524,488
2025-05-08	16.360	16.720	16.360	16.600	16.600	944,256
2025-05-07	16.550	16.660	16.380	16.440	16.440	1,229,778
2025-05-06	16.260	16.510	16.190	16.410	16.410	1,435,583
2025-04-30	16.050	16.380	16.050	16.230	16.230	1,249,723
2025-04-29	15.700	16.200	15.700	16.110	16.110	1,210,410
2025-04-28	16.100	16.110	15.820	15.830	15.830	1,283,698
2025-04-25	16.210	16.360	16.000	16.150	16.150	1,118,700

← NewerPage 6 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.