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
2025-04-24	16.410	16.560	16.070	16.170	16.170	1,131,817
2025-04-23	16.400	16.540	16.390	16.400	16.400	907,948
2025-04-22	16.360	16.420	16.230	16.340	16.340	819,548
2025-04-21	16.160	16.420	16.010	16.320	16.320	872,544
2025-04-18	16.100	16.330	16.050	16.200	16.200	758,638
2025-04-17	16.190	16.320	16.130	16.140	16.140	673,382
2025-04-16	16.470	16.470	15.930	16.190	16.190	945,989
2025-04-15	16.240	16.540	16.120	16.500	16.500	1,063,904
2025-04-14	16.430	16.440	16.170	16.240	16.240	1,039,381
2025-04-11	16.100	16.590	16.090	16.230	16.230	1,975,931
2025-04-10	15.990	16.350	15.910	15.980	15.980	2,317,171
2025-04-09	15.450	15.970	14.880	15.850	15.850	2,214,633
2025-04-08	15.550	15.990	15.260	15.770	15.770	1,868,843
2025-04-07	16.910	16.930	15.180	15.260	15.260	4,232,293
2025-04-03	17.550	17.880	17.350	17.460	17.460	1,366,134
2025-04-02	17.500	17.750	17.410	17.640	17.640	1,110,640
2025-04-01	17.360	17.940	17.200	17.640	17.640	3,084,976
2025-03-31	17.210	17.260	16.910	17.160	17.160	1,121,187
2025-03-28	17.200	17.630	17.200	17.260	17.260	1,288,013
2025-03-27	17.200	17.430	16.980	17.300	17.300	1,057,302
2025-03-26	16.970	17.300	16.960	17.200	17.200	735,413
2025-03-25	16.990	17.170	16.870	17.050	17.050	852,390
2025-03-24	17.310	17.400	16.780	17.050	17.050	1,529,125
2025-03-21	17.580	17.620	17.250	17.300	17.300	1,292,619
2025-03-20	17.610	17.650	17.450	17.640	17.640	856,633
2025-03-19	17.700	17.750	17.520	17.610	17.610	1,121,336
2025-03-18	17.540	17.750	17.500	17.650	17.650	1,070,693
2025-03-17	17.590	17.690	17.500	17.520	17.520	906,625
2025-03-14	17.240	17.620	17.160	17.590	17.590	1,451,401
2025-03-13	17.460	17.540	17.120	17.260	17.260	1,158,401
2025-03-12	17.610	17.730	17.410	17.460	17.460	1,326,047
2025-03-11	17.660	17.830	17.500	17.600	17.600	1,562,398
2025-03-10	17.880	18.040	17.720	17.880	17.880	1,519,738
2025-03-07	17.740	17.880	17.550	17.770	17.770	1,828,983
2025-03-06	17.430	17.820	17.430	17.740	17.740	2,226,833
2025-03-05	17.340	17.470	17.190	17.410	17.410	1,469,528
2025-03-04	17.240	17.530	17.070	17.480	17.480	1,472,755
2025-03-03	16.920	17.480	16.900	17.220	17.220	2,220,581
2025-02-28	17.190	17.350	16.820	16.880	16.880	1,783,771
2025-02-27	17.400	17.440	17.100	17.300	17.300	1,260,538
2025-02-26	17.250	17.380	17.150	17.320	17.320	1,471,928
2025-02-25	16.960	17.160	16.920	17.070	17.070	1,034,066
2025-02-24	17.240	17.240	17.040	17.150	17.150	1,406,136
2025-02-21	17.250	17.480	17.100	17.290	17.290	1,885,890
2025-02-20	17.330	17.710	17.170	17.310	17.310	1,767,064
2025-02-19	17.330	17.410	17.140	17.300	17.300	1,379,032
2025-02-18	17.780	17.790	17.210	17.280	17.280	2,334,458
2025-02-17	17.430	17.900	17.330	17.760	17.760	3,855,138
2025-02-14	16.820	17.320	16.720	17.200	17.200	2,127,625
2025-02-13	16.820	16.940	16.720	16.770	16.770	1,097,992
2025-02-12	16.880	16.940	16.680	16.840	16.840	1,023,342
2025-02-11	17.020	17.030	16.710	16.810	16.810	987,686
2025-02-10	16.620	17.070	16.520	16.930	16.930	2,154,680
2025-02-07	16.390	16.670	16.270	16.490	16.490	1,481,279
2025-02-06	16.090	16.560	16.000	16.410	16.410	1,329,309
2025-02-05	15.940	16.340	15.940	16.120	16.120	1,323,047
2025-01-27	15.900	16.110	15.860	15.870	15.870	822,380
2025-01-24	15.970	15.970	15.670	15.820	15.820	780,013
2025-01-23	16.060	16.280	15.850	15.890	15.890	1,138,219
2025-01-22	16.100	16.140	15.940	15.990	15.990	659,114

← NewerPage 7 of 21 · 1,217 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.