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
2025-01-21	16.170	16.280	16.000	16.070	16.070	654,584
2025-01-20	16.180	16.410	16.180	16.210	16.210	1,055,983
2025-01-17	16.430	16.600	16.270	16.420	16.420	2,093,781
2025-01-16	16.110	16.250	15.920	15.970	15.970	989,377
2025-01-15	16.060	16.080	15.860	16.000	16.000	891,163
2025-01-14	15.640	16.250	15.640	16.140	16.140	1,542,739
2025-01-13	15.500	15.720	15.320	15.640	15.640	880,416
2025-01-10	15.970	16.040	15.690	15.690	15.690	1,734,693
2025-01-09	15.560	16.830	15.530	16.040	16.040	2,333,218
2025-01-08	15.800	15.820	15.240	15.610	15.610	1,205,370
2025-01-07	15.780	15.870	15.400	15.730	15.730	1,154,720
2025-01-06	15.710	15.940	15.330	15.810	15.810	1,199,085
2025-01-03	15.960	16.160	15.550	15.620	15.620	1,597,218
2025-01-02	16.310	16.550	15.770	15.900	15.900	1,484,443
2024-12-31	16.730	16.820	16.240	16.250	16.250	1,373,252
2024-12-30	16.770	16.810	16.510	16.720	16.720	856,740
2024-12-27	16.740	16.920	16.600	16.770	16.770	1,082,398
2024-12-26	16.500	16.710	16.470	16.610	16.610	826,789
2024-12-25	16.870	16.900	16.430	16.530	16.530	1,184,858
2024-12-24	16.710	16.840	16.610	16.810	16.810	916,995
2024-12-23	17.370	17.370	16.680	16.690	16.690	2,014,713
2024-12-20	17.100	17.380	17.070	17.340	17.340	1,540,988
2024-12-19	17.170	17.250	16.920	17.040	17.040	1,739,090
2024-12-18	17.360	17.440	17.150	17.340	17.340	1,337,174
2024-12-17	17.920	17.930	17.140	17.230	17.230	2,159,513
2024-12-16	17.820	18.080	17.690	17.790	17.790	1,289,617
2024-12-13	18.630	18.630	17.800	17.900	17.900	3,117,762
2024-12-12	18.590	19.050	18.470	18.630	18.630	3,480,715
2024-12-11	18.760	18.790	18.480	18.670	18.670	1,960,746
2024-12-10	18.650	18.950	18.380	18.780	18.780	4,904,395
2024-12-09	18.190	18.450	17.920	18.280	18.280	2,586,730
2024-12-06	17.770	18.160	17.630	18.160	18.160	2,282,393
2024-12-05	17.800	17.860	17.700	17.790	17.790	1,421,768
2024-12-04	18.260	18.340	17.660	17.790	17.790	2,209,171
2024-12-03	18.400	18.400	17.960	18.280	18.280	2,377,285
2024-12-02	18.380	18.700	18.000	18.340	18.340	3,635,362
2024-11-29	17.840	18.790	17.750	18.390	18.390	4,103,791
2024-11-28	17.780	18.080	17.510	17.840	17.840	2,814,859
2024-11-27	17.400	17.680	17.000	17.650	17.650	2,347,544
2024-11-26	17.510	18.120	17.350	17.500	17.500	2,903,421
2024-11-25	17.940	18.200	17.240	17.600	17.600	3,711,218
2024-11-22	19.010	19.030	17.860	17.890	17.890	4,063,876
2024-11-21	19.210	19.460	18.810	19.130	19.130	3,328,313
2024-11-20	18.680	19.340	18.500	19.310	19.310	4,526,151
2024-11-19	18.480	19.280	18.200	18.730	18.730	4,429,232
2024-11-18	17.880	18.390	17.640	17.930	17.930	2,511,340
2024-11-15	18.190	18.390	17.800	17.830	17.830	1,778,024
2024-11-14	19.020	19.070	18.190	18.260	18.260	2,612,997
2024-11-13	19.060	19.500	18.660	18.900	18.900	2,591,340
2024-11-12	19.580	19.860	18.920	19.050	19.050	4,207,817
2024-11-11	19.000	19.420	18.770	19.400	19.400	4,374,693
2024-11-08	19.080	19.150	18.660	18.810	18.810	2,732,734
2024-11-07	18.460	18.830	18.380	18.830	18.830	2,270,730
2024-11-06	18.440	18.940	18.180	18.500	18.500	3,343,726
2024-11-05	17.770	18.480	17.530	18.430	18.430	3,445,885
2024-11-04	17.400	17.690	17.300	17.650	17.650	1,724,294
2024-11-01	17.670	18.600	17.450	17.480	17.480	3,149,054
2024-10-31	17.390	17.840	17.300	17.670	17.670	2,498,213
2024-10-30	17.680	17.820	17.250	17.410	17.410	4,530,926
2024-10-29	19.210	19.300	18.170	18.170	18.170	4,973,029

← NewerPage 8 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.