Shanghai ZJ Bio-Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 18.430 | 19.360 | 18.200 | 19.340 | 19.340 | 5,453,643 |
| 2024-10-25 | 17.690 | 18.430 | 17.530 | 18.280 | 18.280 | 3,327,863 |
| 2024-10-24 | 17.660 | 17.990 | 17.540 | 17.670 | 17.670 | 2,177,047 |
| 2024-10-23 | 17.620 | 17.780 | 17.480 | 17.660 | 17.660 | 1,957,503 |
| 2024-10-22 | 17.520 | 17.680 | 17.310 | 17.620 | 17.620 | 2,283,831 |
| 2024-10-21 | 17.390 | 17.630 | 17.200 | 17.440 | 17.440 | 2,265,570 |
| 2024-10-18 | 16.720 | 17.450 | 16.570 | 17.230 | 17.230 | 2,495,578 |
| 2024-10-17 | 16.920 | 17.240 | 16.790 | 16.790 | 16.680 | 1,268,187 |
| 2024-10-16 | 17.050 | 17.170 | 16.790 | 16.860 | 16.750 | 1,473,519 |
| 2024-10-15 | 17.400 | 17.610 | 17.070 | 17.070 | 16.958 | 1,536,097 |
| 2024-10-14 | 17.090 | 17.560 | 16.820 | 17.480 | 17.366 | 1,904,214 |
| 2024-10-11 | 17.520 | 17.660 | 16.910 | 17.060 | 16.948 | 3,213,476 |
| 2024-10-10 | 17.840 | 18.470 | 17.280 | 17.520 | 17.405 | 3,986,595 |
| 2024-10-09 | 19.300 | 19.330 | 17.480 | 17.480 | 17.366 | 5,877,093 |
| 2024-10-08 | 21.460 | 21.480 | 18.610 | 19.600 | 19.472 | 11,005,129 |
| 2024-09-30 | 16.900 | 18.500 | 16.300 | 18.210 | 18.091 | 8,702,439 |
| 2024-09-27 | 15.720 | 16.200 | 15.450 | 16.080 | 15.975 | 2,777,817 |
| 2024-09-26 | 14.860 | 15.610 | 14.770 | 15.400 | 15.299 | 2,806,302 |
| 2024-09-25 | 14.770 | 15.100 | 14.730 | 14.830 | 14.733 | 2,565,488 |
| 2024-09-24 | 14.360 | 14.740 | 14.220 | 14.630 | 14.534 | 2,203,653 |
| 2024-09-23 | 14.400 | 14.400 | 14.190 | 14.280 | 14.186 | 620,315 |
| 2024-09-20 | 14.160 | 14.360 | 14.120 | 14.260 | 14.167 | 1,152,011 |
| 2024-09-19 | 14.050 | 14.300 | 13.920 | 14.230 | 14.137 | 1,680,853 |
| 2024-09-18 | 14.200 | 14.220 | 13.800 | 13.940 | 13.849 | 1,748,543 |
| 2024-09-13 | 14.610 | 14.640 | 14.120 | 14.200 | 14.107 | 1,467,928 |
| 2024-09-12 | 14.430 | 14.800 | 14.320 | 14.550 | 14.455 | 2,530,460 |
| 2024-09-11 | 14.320 | 14.430 | 14.250 | 14.310 | 14.216 | 895,460 |
| 2024-09-10 | 14.460 | 14.620 | 14.280 | 14.460 | 14.365 | 1,179,214 |
| 2024-09-09 | 14.510 | 14.860 | 14.470 | 14.510 | 14.415 | 1,333,216 |
| 2024-09-06 | 14.860 | 14.860 | 14.460 | 14.690 | 14.594 | 1,984,138 |
| 2024-09-05 | 14.710 | 14.990 | 14.710 | 14.800 | 14.703 | 1,637,943 |
| 2024-09-04 | 14.860 | 15.040 | 14.660 | 14.700 | 14.604 | 2,038,174 |
| 2024-09-03 | 15.070 | 15.280 | 14.940 | 15.010 | 14.912 | 1,830,975 |
| 2024-09-02 | 15.410 | 15.510 | 14.940 | 15.140 | 15.041 | 2,349,174 |
| 2024-08-30 | 15.290 | 15.540 | 14.930 | 15.310 | 15.210 | 3,879,880 |
| 2024-08-29 | 14.840 | 15.350 | 14.640 | 15.120 | 15.021 | 3,472,355 |
| 2024-08-28 | 15.120 | 15.710 | 14.560 | 15.110 | 15.011 | 3,492,464 |
| 2024-08-27 | 15.000 | 15.620 | 14.860 | 15.240 | 15.140 | 4,066,973 |
| 2024-08-26 | 14.980 | 15.070 | 14.620 | 14.990 | 14.892 | 2,738,943 |
| 2024-08-23 | 15.320 | 15.560 | 14.790 | 14.890 | 14.792 | 3,269,400 |
| 2024-08-22 | 16.050 | 16.050 | 15.100 | 15.160 | 15.061 | 3,486,976 |
| 2024-08-21 | 16.440 | 16.440 | 15.570 | 15.950 | 15.846 | 5,507,949 |
| 2024-08-20 | 16.520 | 16.800 | 16.100 | 16.670 | 16.561 | 5,784,386 |
| 2024-08-19 | 17.380 | 17.640 | 16.330 | 16.460 | 16.352 | 8,995,942 |
| 2024-08-16 | 15.960 | 17.500 | 15.710 | 17.330 | 17.217 | 12,683,410 |
| 2024-08-15 | 16.400 | 16.700 | 15.880 | 16.060 | 15.955 | 6,951,088 |
| 2024-08-14 | 15.400 | 15.560 | 15.120 | 15.400 | 15.299 | 3,326,202 |
| 2024-08-13 | 16.300 | 16.300 | 15.330 | 15.570 | 15.468 | 6,431,512 |
| 2024-08-12 | 16.200 | 17.200 | 15.900 | 16.570 | 16.461 | 9,064,554 |
| 2024-08-09 | 15.280 | 16.580 | 15.250 | 15.730 | 15.627 | 4,813,586 |
| 2024-08-08 | 14.970 | 15.730 | 14.970 | 15.430 | 15.329 | 3,715,136 |
| 2024-08-07 | 15.020 | 15.060 | 14.840 | 14.940 | 14.842 | 889,719 |
| 2024-08-06 | 14.730 | 15.070 | 14.730 | 15.060 | 14.961 | 1,408,125 |
| 2024-08-05 | 14.620 | 15.160 | 14.590 | 14.730 | 14.634 | 2,013,972 |
| 2024-08-02 | 14.690 | 15.230 | 14.590 | 14.800 | 14.703 | 2,682,440 |
| 2024-08-01 | 14.610 | 14.800 | 14.560 | 14.680 | 14.584 | 1,081,276 |
| 2024-07-31 | 14.320 | 14.650 | 14.250 | 14.650 | 14.554 | 1,853,831 |
| 2024-07-30 | 14.120 | 14.380 | 14.070 | 14.270 | 14.177 | 701,287 |
| 2024-07-29 | 14.200 | 14.280 | 14.020 | 14.150 | 14.057 | 664,946 |
| 2024-07-26 | 14.170 | 14.310 | 14.110 | 14.180 | 14.087 | 835,470 |
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.