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
2026-10-20	16.880	17.570	16.740	17.400	17.400	2,615,116
2026-10-19	17.330	17.390	16.510	16.970	16.970	3,582,963
2026-10-16	17.600	18.160	17.070	17.200	17.200	3,484,141
2026-10-15	17.200	17.840	17.080	17.310	17.310	3,159,269
2026-10-14	17.750	17.840	17.390	17.430	17.430	2,547,967
2026-10-13	17.880	18.070	17.200	17.900	17.900	4,037,138
2026-10-12	19.390	19.500	17.840	18.140	18.140	5,581,667
2026-10-09	18.660	19.240	18.280	19.190	19.190	8,580,390
2026-10-08	20.660	21.000	18.610	18.650	18.650	10,005,664
2026-09-30	18.220	21.280	18.020	19.500	19.500	10,284,911
2026-09-29	18.240	18.640	17.850	18.100	18.100	2,589,448
2026-09-28	18.640	19.000	18.150	18.240	18.240	3,610,837
2026-09-24	19.550	19.550	18.680	18.750	18.750	5,750,330
2026-09-23	18.300	19.870	18.030	19.390	19.390	9,876,890
2026-09-22	17.700	18.880	17.700	18.310	18.310	7,891,959
2026-09-21	16.410	17.140	16.410	17.130	17.130	2,418,385
2026-09-18	16.260	16.980	16.240	16.480	16.480	2,074,617
2026-09-17	16.090	16.290	15.980	16.260	16.260	1,072,274
2026-09-16	15.950	16.090	15.820	16.070	16.070	623,095
2026-09-15	16.310	16.310	15.950	15.950	15.950	825,675
2026-09-14	15.900	16.290	15.850	16.260	16.260	835,563
2026-09-11	16.370	16.370	15.840	16.020	16.020	1,048,026
2026-09-10	16.550	16.560	16.180	16.370	16.370	1,256,323
2026-09-09	16.900	16.910	16.540	16.620	16.620	1,191,739
2026-09-08	16.930	17.050	16.750	16.980	16.980	1,115,614
2026-09-07	16.850	17.060	16.800	16.880	16.880	844,625
2026-09-04	16.980	17.200	16.820	16.930	16.930	1,420,416
2026-09-03	17.010	17.250	16.850	16.940	16.940	955,681
2026-09-02	17.250	17.320	17.000	17.010	17.010	1,338,664
2026-09-01	17.180	17.400	17.160	17.330	17.330	1,302,227
2026-08-31	17.150	17.280	16.780	17.250	17.250	1,726,196
2026-08-28	17.190	17.620	17.020	17.200	17.200	1,951,280
2026-08-27	17.360	17.520	17.050	17.310	17.310	1,455,207
2026-08-26	17.420	17.770	17.310	17.360	17.360	1,995,039
2026-08-25	17.060	17.450	16.770	17.420	17.420	2,125,905
2026-08-24	17.500	17.820	17.120	17.170	17.170	3,064,676
2026-08-21	17.970	18.200	17.210	17.700	17.700	4,273,609
2026-08-20	18.090	18.980	18.000	18.150	18.150	6,995,211
2026-08-19	18.110	18.460	17.320	17.390	17.390	3,625,940
2026-08-18	18.450	18.800	18.020	18.500	18.500	5,003,675
2026-08-17	17.980	19.210	17.570	18.570	18.570	6,958,129
2026-08-14	17.610	17.930	17.350	17.650	17.650	1,968,877
2026-08-13	17.700	18.080	17.330	17.710	17.710	2,971,536
2026-08-12	17.380	18.080	17.330	17.790	17.790	2,392,189
2026-08-11	17.480	17.710	17.240	17.460	17.460	2,043,859
2026-08-10	17.030	17.880	17.030	17.670	17.670	3,651,085
2026-08-07	16.850	17.180	16.340	17.110	17.110	3,609,777
2026-08-06	16.650	16.760	16.490	16.640	16.640	1,308,986
2026-08-05	16.690	16.760	16.490	16.710	16.710	2,067,396
2026-08-04	16.400	16.920	16.350	16.750	16.750	2,385,203
2026-08-03	16.170	16.450	16.060	16.380	16.380	1,655,565
2026-07-31	16.000	16.160	15.940	16.130	16.130	1,845,341
2026-07-30	15.750	16.050	15.700	15.940	15.940	2,510,499
2026-07-29	15.480	15.850	15.480	15.840	15.840	1,924,133
2026-07-28	15.390	15.640	15.390	15.550	15.550	1,383,159
2026-07-27	15.070	15.610	14.960	15.490	15.490	1,637,499
2026-07-24	15.800	15.850	15.060	15.090	15.090	2,203,139
2026-07-23	14.970	15.980	14.870	15.900	15.900	3,302,727
2026-07-22	15.320	15.620	14.980	15.050	15.050	2,095,262
2026-07-21	15.390	15.430	14.820	15.300	15.300	2,987,395

Page 1 of 3 · 121 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.