Zhejiang Garden Biopharmaceutical Co.,Ltd. (300401.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 11.97 | 12.37 | 11.75 | 12.20 | 12.20 | 18,904,868 |
| 20 Jun 2024 | 12.06 | 12.37 | 11.74 | 11.98 | 11.98 | 20,844,237 |
| 19 Jun 2024 | 11.91 | 12.30 | 11.91 | 12.02 | 12.02 | 22,954,915 |
| 18 Jun 2024 | 11.60 | 12.03 | 11.52 | 11.90 | 11.90 | 22,948,251 |
| 17 Jun 2024 | 11.65 | 11.70 | 11.32 | 11.57 | 11.57 | 22,482,268 |
| 14 Jun 2024 | 11.18 | 11.81 | 11.05 | 11.74 | 11.74 | 25,619,842 |
| 13 Jun 2024 | 11.33 | 11.36 | 11.06 | 11.19 | 11.19 | 10,973,648 |
| 12 Jun 2024 | 11.21 | 11.49 | 11.05 | 11.38 | 11.38 | 12,786,000 |
| 11 Jun 2024 | 11.17 | 11.28 | 11.01 | 11.24 | 11.24 | 8,024,600 |
| 07 Jun 2024 | 11.10 | 11.33 | 11.01 | 11.25 | 11.25 | 12,929,000 |
| 06 Jun 2024 | 11.54 | 11.85 | 10.96 | 11.08 | 11.08 | 26,104,810 |
| 05 Jun 2024 | 11.44 | 11.66 | 11.26 | 11.51 | 11.51 | 18,539,272 |
| 04 Jun 2024 | 11.45 | 11.75 | 11.32 | 11.47 | 11.47 | 18,656,792 |
| 03 Jun 2024 | 11.78 | 11.94 | 11.41 | 11.52 | 11.52 | 21,048,392 |
| 31 May 2024 | 11.33 | 12.03 | 11.32 | 11.83 | 11.83 | 36,714,482 |
| 30 May 2024 | 10.99 | 11.49 | 10.88 | 11.31 | 11.31 | 26,460,000 |
| 29 May 2024 | 10.97 | 11.07 | 10.90 | 10.96 | 10.96 | 9,180,850 |
| 28 May 2024 | 11.20 | 11.22 | 10.95 | 10.97 | 10.97 | 13,075,858 |
| 27 May 2024 | 11.10 | 11.28 | 10.98 | 11.26 | 11.26 | 13,540,400 |
| 24 May 2024 | 11.18 | 11.32 | 10.98 | 11.10 | 11.10 | 17,104,750 |
| 23 May 2024 | 11.40 | 11.51 | 11.05 | 11.13 | 11.13 | 19,072,199 |
| 22 May 2024 | 11.53 | 11.70 | 11.36 | 11.43 | 11.43 | 16,374,200 |
| 21 May 2024 | 11.85 | 11.87 | 11.49 | 11.56 | 11.56 | 19,824,832 |
| 20 May 2024 | 11.71 | 11.99 | 11.66 | 11.93 | 11.93 | 20,903,100 |
| 17 May 2024 | 11.85 | 11.93 | 11.59 | 11.71 | 11.71 | 24,114,815 |
| 16 May 2024 | 11.90 | 12.03 | 11.82 | 11.96 | 11.96 | 18,730,636 |
| 15 May 2024 | 12.26 | 12.28 | 11.86 | 11.90 | 11.90 | 26,976,566 |
| 15 May 2024 | 0.071 Dividend | |||||
| 14 May 2024 | 12.24 | 12.73 | 12.23 | 12.36 | 12.29 | 27,670,407 |
| 13 May 2024 | 12.57 | 12.90 | 12.21 | 12.34 | 12.27 | 47,070,023 |
| 10 May 2024 | 13.28 | 14.37 | 12.55 | 12.64 | 12.57 | 75,049,539 |
| 09 May 2024 | 12.87 | 13.60 | 12.77 | 13.47 | 13.39 | 62,462,044 |
| 08 May 2024 | 12.82 | 13.27 | 12.65 | 12.98 | 12.91 | 51,102,695 |
| 07 May 2024 | 12.90 | 13.85 | 12.58 | 13.20 | 13.12 | 66,774,853 |
| 06 May 2024 | 11.83 | 12.79 | 11.67 | 12.79 | 12.72 | 55,772,179 |
| 30 Apr 2024 | 11.31 | 11.96 | 11.25 | 11.41 | 11.34 | 31,339,689 |
| 29 Apr 2024 | 10.79 | 11.32 | 10.79 | 11.31 | 11.25 | 26,543,944 |
| 26 Apr 2024 | 10.90 | 10.93 | 10.58 | 10.79 | 10.73 | 16,122,871 |
| 25 Apr 2024 | 10.86 | 11.25 | 10.86 | 10.97 | 10.91 | 19,215,478 |
| 24 Apr 2024 | 10.80 | 10.96 | 10.72 | 10.86 | 10.80 | 11,270,200 |
| 23 Apr 2024 | 10.82 | 11.01 | 10.75 | 10.86 | 10.80 | 12,539,966 |
| 22 Apr 2024 | 10.53 | 11.16 | 10.45 | 11.02 | 10.96 | 22,543,824 |
| 19 Apr 2024 | 10.58 | 10.96 | 10.52 | 10.67 | 10.61 | 16,091,934 |
| 18 Apr 2024 | 10.93 | 10.97 | 10.52 | 10.69 | 10.63 | 24,691,240 |
| 17 Apr 2024 | 10.78 | 11.20 | 10.62 | 11.20 | 11.14 | 36,366,491 |
| 16 Apr 2024 | 10.22 | 11.20 | 10.12 | 10.99 | 10.93 | 39,466,512 |
| 15 Apr 2024 | 10.50 | 10.60 | 9.95 | 10.15 | 10.09 | 21,274,596 |
| 12 Apr 2024 | 10.05 | 11.05 | 10.05 | 10.70 | 10.64 | 26,712,779 |
| 11 Apr 2024 | 9.99 | 10.18 | 9.93 | 10.08 | 10.02 | 4,785,700 |
| 10 Apr 2024 | 10.19 | 10.19 | 9.94 | 10.00 | 9.94 | 5,040,279 |
| 09 Apr 2024 | 10.02 | 10.21 | 9.98 | 10.19 | 10.13 | 4,756,050 |
| 08 Apr 2024 | 10.11 | 10.28 | 9.99 | 10.07 | 10.01 | 7,209,287 |
| 03 Apr 2024 | 10.24 | 10.27 | 10.00 | 10.11 | 10.05 | 8,258,709 |
| 02 Apr 2024 | 9.96 | 10.31 | 9.93 | 10.30 | 10.24 | 11,639,906 |
| 01 Apr 2024 | 9.75 | 9.97 | 9.75 | 9.96 | 9.90 | 8,042,961 |
| 29 Mar 2024 | 9.66 | 9.77 | 9.54 | 9.72 | 9.66 | 4,808,334 |
| 28 Mar 2024 | 9.61 | 9.76 | 9.35 | 9.71 | 9.65 | 9,382,129 |
| 27 Mar 2024 | 9.50 | 9.93 | 9.46 | 9.69 | 9.63 | 11,682,224 |
| 26 Mar 2024 | 9.44 | 9.59 | 9.35 | 9.51 | 9.46 | 4,603,975 |
| 25 Mar 2024 | 9.75 | 9.80 | 9.48 | 9.49 | 9.44 | 6,308,900 |
| 22 Mar 2024 | 10.00 | 10.10 | 9.67 | 9.81 | 9.75 | 10,038,300 |
| 21 Mar 2024 | 10.22 | 10.33 | 9.81 | 9.93 | 9.87 | 17,863,190 |
| 20 Mar 2024 | 9.59 | 9.72 | 9.56 | 9.69 | 9.63 | 4,264,000 |
| 19 Mar 2024 | 9.66 | 9.70 | 9.57 | 9.60 | 9.54 | 3,820,832 |
| 18 Mar 2024 | 9.49 | 9.69 | 9.40 | 9.67 | 9.61 | 5,569,307 |
| 15 Mar 2024 | 9.37 | 9.48 | 9.36 | 9.45 | 9.40 | 3,381,366 |
| 14 Mar 2024 | 9.45 | 9.60 | 9.29 | 9.39 | 9.34 | 6,325,906 |
| 13 Mar 2024 | 9.56 | 9.56 | 9.33 | 9.43 | 9.38 | 5,316,900 |
| 12 Mar 2024 | 9.32 | 9.53 | 9.31 | 9.52 | 9.47 | 5,912,438 |
| 11 Mar 2024 | 9.13 | 9.34 | 9.09 | 9.30 | 9.25 | 4,710,400 |
| 08 Mar 2024 | 9.02 | 9.16 | 9.01 | 9.11 | 9.06 | 3,631,249 |
| 07 Mar 2024 | 9.30 | 9.35 | 9.00 | 9.09 | 9.04 | 5,211,110 |
| 06 Mar 2024 | 9.28 | 9.39 | 9.19 | 9.30 | 9.25 | 4,504,729 |
| 05 Mar 2024 | 9.41 | 9.41 | 9.25 | 9.30 | 9.25 | 4,049,800 |
| 04 Mar 2024 | 9.44 | 9.53 | 9.29 | 9.42 | 9.37 | 4,504,950 |
| 01 Mar 2024 | 9.44 | 9.49 | 9.30 | 9.40 | 9.35 | 4,588,700 |
| 29 Feb 2024 | 9.21 | 9.49 | 9.18 | 9.44 | 9.39 | 5,244,873 |
| 28 Feb 2024 | 9.62 | 9.98 | 9.19 | 9.19 | 9.14 | 10,268,392 |
| 27 Feb 2024 | 9.43 | 9.60 | 9.38 | 9.60 | 9.54 | 5,121,364 |
| 26 Feb 2024 | 9.42 | 9.61 | 9.30 | 9.42 | 9.37 | 6,185,593 |
| 23 Feb 2024 | 9.26 | 9.38 | 9.16 | 9.38 | 9.33 | 4,874,320 |
| 22 Feb 2024 | 9.21 | 9.33 | 9.13 | 9.27 | 9.22 | 4,798,100 |
| 21 Feb 2024 | 9.23 | 9.56 | 9.11 | 9.24 | 9.19 | 7,042,447 |
| 20 Feb 2024 | 9.20 | 9.29 | 9.06 | 9.24 | 9.19 | 4,720,946 |
| 19 Feb 2024 | 9.43 | 9.58 | 9.11 | 9.23 | 9.18 | 7,937,388 |
| 08 Feb 2024 | 9.15 | 9.82 | 9.15 | 9.42 | 9.37 | 10,502,189 |
| 07 Feb 2024 | 8.55 | 9.16 | 8.40 | 9.14 | 9.09 | 10,660,737 |
| 06 Feb 2024 | 7.66 | 8.72 | 7.58 | 8.49 | 8.44 | 11,073,117 |
| 05 Feb 2024 | 8.42 | 8.42 | 7.67 | 7.98 | 7.93 | 10,620,247 |
| 02 Feb 2024 | 9.10 | 9.19 | 8.15 | 8.52 | 8.47 | 11,253,228 |
| 01 Feb 2024 | 9.20 | 9.61 | 9.01 | 9.13 | 9.08 | 7,798,229 |
| 31 Jan 2024 | 9.23 | 9.48 | 9.11 | 9.20 | 9.15 | 8,743,028 |
| 30 Jan 2024 | 9.75 | 9.78 | 9.25 | 9.25 | 9.20 | 8,792,017 |
| 29 Jan 2024 | 10.33 | 10.37 | 9.73 | 9.76 | 9.70 | 7,256,532 |
| 26 Jan 2024 | 10.40 | 10.50 | 10.20 | 10.29 | 10.23 | 4,157,015 |
| 25 Jan 2024 | 10.11 | 10.43 | 10.03 | 10.39 | 10.33 | 4,665,800 |
| 24 Jan 2024 | 10.09 | 10.25 | 9.70 | 10.12 | 10.06 | 5,365,029 |
| 23 Jan 2024 | 10.11 | 10.18 | 9.87 | 10.08 | 10.02 | 6,505,361 |
| 22 Jan 2024 | 11.00 | 11.00 | 10.15 | 10.17 | 10.11 | 9,435,748 |
| 19 Jan 2024 | 11.16 | 11.30 | 11.00 | 11.00 | 10.94 | 5,305,424 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.