Shenzhen - Delayed Quote CNY

Chongqing Zhifei Biological Products Co., Ltd. (300122.SZ)

Compare
24.09
-0.22
(-0.90%)
At close: January 27 at 3:04:13 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202524.4524.7524.0924.0924.0911,457,638
Jan 24, 202524.3024.5224.1724.3124.3112,512,811
Jan 23, 202524.4324.9724.3224.3224.3215,224,392
Jan 22, 202524.4624.4924.1124.1424.1411,193,329
Jan 21, 202524.9925.0324.4124.6324.6311,200,782
Jan 20, 202525.0825.2524.8524.8724.8711,790,500
Jan 17, 202524.8225.0724.6524.8624.869,863,950
Jan 16, 202525.2025.2224.8024.9024.9010,788,750
Jan 15, 202525.2025.2424.8924.9924.9910,726,446
Jan 14, 202524.5325.3224.4925.3125.3117,201,557
Jan 13, 202524.0024.6023.9624.4924.4910,886,742
Jan 10, 202524.9524.9924.2224.2224.2213,671,202
Jan 9, 202525.1025.2824.8324.9624.9612,297,607
Jan 8, 202525.2825.5424.7825.1725.1715,013,357
Jan 7, 202525.6325.6324.9225.3425.3414,626,655
Jan 6, 202524.7725.8024.7725.5725.5721,687,927
Jan 3, 202525.3025.4524.7024.7724.7717,010,901
Jan 2, 202526.2026.3925.0125.2425.2420,946,114
Dec 31, 202427.6027.6726.3026.3026.3021,931,841
Dec 30, 202427.9227.9227.4627.5327.5314,381,750
Dec 27, 202427.9928.1427.7627.9327.9313,321,442
Dec 26, 202428.0528.2327.8827.9927.9912,259,790
Dec 25, 2024 0.20 Dividend
Dec 25, 202427.8528.2127.5028.0428.0414,413,561
Dec 24, 202427.5827.9927.5727.8627.6611,101,223
Dec 23, 202428.2128.3327.5327.5927.3916,063,302
Dec 20, 202427.8528.3627.8028.1627.9614,426,532
Dec 19, 202427.8027.9927.3927.9627.7619,621,111
Dec 18, 202428.2628.3728.1028.1527.9513,392,460
Dec 17, 202428.2028.4227.9828.2728.0717,196,733
Dec 16, 202428.7228.7428.0228.1727.9719,773,156
Dec 13, 202429.7629.7828.7628.8028.5931,014,153
Dec 12, 202430.0530.1029.6330.0029.7821,257,180
Dec 11, 202429.8030.1129.7430.0129.7918,898,224
Dec 10, 202431.4031.4029.8529.9229.7139,815,749
Dec 9, 202430.9330.9429.8329.9729.7532,241,526
Dec 6, 202429.1430.4329.0530.3130.0945,912,124
Dec 5, 202428.7429.0428.6129.0228.8116,975,993
Dec 4, 202429.3529.4028.6528.7428.5321,853,567
Dec 3, 202429.7529.7829.2529.4929.2819,637,373
Dec 2, 202429.2829.8429.1229.7429.5324,848,184
Nov 29, 202429.1529.7329.0029.3929.1823,481,306
Nov 28, 202429.4729.5528.9829.0028.7918,764,584
Nov 27, 202428.9529.4628.5629.4529.2422,234,802
Nov 26, 202428.8029.6328.6628.9528.7422,943,708
Nov 25, 202428.3029.2627.9229.2629.0523,777,152
Nov 22, 202429.6929.7028.1928.2228.0229,005,101
Nov 21, 202429.9930.1029.4629.7729.5623,823,764
Nov 20, 202429.7730.3929.6830.1629.9429,267,391
Nov 19, 202429.1829.9828.9229.9729.7527,453,900
Nov 18, 202429.4129.8228.8229.1028.8930,663,152
Nov 15, 202430.6831.1129.5329.5329.3239,671,535
Nov 14, 202432.5332.5530.8130.8830.6642,756,405
Nov 13, 202432.3732.7031.7732.5332.3055,101,615
Nov 12, 202431.5634.2831.4032.8932.65105,293,687
Nov 11, 202430.1531.5030.1031.4231.1961,239,762
Nov 8, 202431.5031.7230.1830.5730.3565,432,987
Nov 7, 202428.9930.6728.8130.6430.4261,517,407
Nov 6, 202429.6030.1029.1529.3429.1351,695,173
Nov 5, 202428.7529.7428.4729.6429.4354,589,024
Nov 4, 202428.2728.7728.2128.7228.5131,710,375
Nov 1, 202428.1728.7627.6228.2528.0541,745,065
Oct 31, 202428.4328.9428.1628.3828.1841,915,905
Oct 30, 202429.0229.2028.0828.4328.2347,629,105
Oct 29, 202430.4630.8029.1129.2629.0563,248,752
Oct 28, 202430.1330.5029.4430.4630.2485,052,262
Oct 25, 202431.5532.8831.4532.2732.0454,558,506
Oct 24, 202432.2233.3431.9032.0431.8155,280,169
Oct 23, 202432.3532.8231.9432.1931.9646,830,434
Oct 22, 202432.9833.1431.7932.3232.0949,833,336
Oct 21, 202432.5533.3031.5032.7332.5066,754,531
Oct 18, 202429.8035.0029.1232.5232.2984,254,303
Oct 17, 202429.9931.3329.8329.9429.7350,824,836
Oct 16, 202429.4430.3529.2029.4929.2839,143,794
Oct 15, 202431.7931.8830.3630.4330.2146,467,625
Oct 14, 202431.5832.1730.6531.9331.7050,307,367
Oct 11, 202433.5134.0731.0031.5531.3257,295,293
Oct 10, 202436.5038.1333.7334.7334.4874,535,596
Oct 9, 202439.0040.4335.8036.5936.33114,565,194
Oct 8, 202440.0640.0636.8140.0639.77115,949,681
Sep 30, 202430.1533.3830.1133.3833.14102,109,883
Sep 27, 202424.9028.6624.7027.8227.6272,241,949
Sep 26, 202422.7824.2222.7124.2124.0438,920,877
Sep 25, 202422.1023.5522.1022.9522.7949,274,893
Sep 24, 202420.9921.8420.8021.8121.6529,504,102
Sep 23, 202420.8021.1220.7120.8120.6613,466,150
Sep 20, 202421.1421.1620.5120.7120.5615,959,948
Sep 19, 202420.7921.5320.5821.1420.9918,189,917
Sep 18, 202420.6120.7820.3820.6520.5010,697,048
Sep 13, 202421.2721.3320.6720.6820.5314,325,831
Sep 12, 202421.4021.8221.1921.2221.0715,138,982
Sep 11, 202421.2621.7021.1921.3921.2413,974,874
Sep 10, 202421.3321.5920.9821.3921.2414,375,227
Sep 9, 202421.1821.4621.0621.3421.1913,899,867
Sep 6, 202422.0922.1121.3221.3321.1819,002,871
Sep 5, 202421.9022.3521.7522.1121.9516,614,573
Sep 4, 202422.1622.4021.9021.9421.7818,195,237
Sep 3, 202422.3122.8522.1522.3222.1617,626,523
Sep 2, 202423.0223.2022.3122.3522.1919,761,048
Aug 30, 202422.3923.4522.1223.0522.8831,957,527
Aug 29, 202422.1022.9422.0622.7722.6122,448,509
Aug 28, 202422.0822.4021.8822.1521.9912,695,372
Aug 27, 202422.2922.6521.9922.2522.0915,917,787
Aug 26, 202422.3022.6022.0822.3622.2015,655,508
Aug 23, 202422.5122.6622.1822.2622.1013,654,687
Aug 22, 202422.8522.9922.4522.5222.3614,995,811
Aug 21, 202423.3923.4522.7822.8522.6917,723,648
Aug 20, 202424.4524.4823.3423.3923.2224,587,106
Aug 19, 202424.5625.3624.3324.3824.2024,195,046
Aug 16, 202424.7524.8024.2724.2724.1020,012,423
Aug 15, 202424.8125.2724.4824.9124.7318,809,264
Aug 14, 202425.4625.5024.7024.8124.6320,236,607
Aug 13, 202426.1626.3425.2325.5825.4027,501,258
Aug 12, 202425.6326.9625.3726.4626.2729,851,917
Aug 9, 202426.2526.7525.5025.5125.3317,975,501
Aug 8, 2024 0.80 Dividend
Aug 8, 202426.3426.5726.0526.1425.9517,432,241
Aug 7, 202427.2027.2126.7227.1326.1417,653,634
Aug 6, 202426.9627.4026.8427.3026.3021,692,306
Aug 5, 202427.2428.0726.6026.7225.7529,965,869
Aug 2, 202427.6028.3527.3627.5326.5329,172,083
Aug 1, 202428.1828.2727.2027.6626.6533,108,295
Jul 31, 202425.6928.4025.4628.3327.3042,425,882
Jul 30, 202425.5126.3625.5125.7324.7916,100,063
Jul 29, 202426.4026.4825.4625.4824.5517,366,440
Jul 26, 202426.4026.5626.1326.3825.4214,404,341
Jul 25, 202425.8227.0525.7526.4725.5117,680,689
Jul 24, 202426.2526.4925.9225.9525.0013,786,425
Jul 23, 202427.8027.8826.2826.3025.3425,362,919
Jul 22, 202428.3328.3627.7527.9526.9317,810,022
Jul 19, 202427.8528.4727.5728.3327.3023,087,037
Jul 18, 202427.4728.1427.1627.9126.8925,029,376
Jul 17, 202426.8927.8926.8027.6626.6524,366,319
Jul 16, 202426.6126.9526.5026.8125.839,445,406
Jul 15, 202427.0827.4026.6026.7525.7711,014,948
Jul 12, 202427.2927.5327.0427.1826.1914,606,901
Jul 11, 202426.9827.5626.4927.3026.3025,796,567
Jul 10, 202426.0026.7625.7826.2625.3014,489,141
Jul 9, 202426.0026.3025.6326.0825.1315,314,992
Jul 8, 202427.1227.3525.9026.0625.1118,059,219
Jul 5, 202426.6827.5026.4427.2526.2615,128,690
Jul 4, 202427.5327.6626.6626.7125.7414,493,463
Jul 3, 202427.5928.0027.2127.5526.5512,119,914
Jul 2, 202428.1028.1727.5927.6226.6111,636,016
Jul 1, 202428.0028.4027.6028.1627.1310,779,714
Jun 28, 202428.2028.4827.9128.0327.0111,030,902
Jun 27, 202428.7328.8928.1228.1527.1213,436,049
Jun 26, 202427.5128.9827.5128.9627.9019,348,371
Jun 25, 202427.9528.2327.5127.5726.5612,291,128
Jun 24, 202428.5428.6627.9028.0727.0513,459,257
Jun 21, 202428.5229.0128.4228.7227.6712,350,913
Jun 20, 202429.3129.6028.5128.5827.5416,711,358
Jun 19, 202430.0630.0929.2029.3128.2416,770,202
Jun 18, 202430.2630.5429.9129.9828.8913,439,983
Jun 17, 202430.2030.4529.8230.2829.1814,070,092
Jun 14, 202430.7930.8930.3130.4429.3315,546,355
Jun 13, 202431.5031.6530.8230.9029.7712,571,156
Jun 12, 202430.9831.9830.8731.4130.2615,345,094
Jun 11, 202430.6731.2330.1831.1029.9716,431,782
Jun 7, 202431.1131.4530.6230.6529.5316,014,680
Jun 6, 202431.9732.1030.8331.0529.9219,613,117
Jun 5, 202432.0932.4331.9031.9130.7513,918,306
Jun 4, 202431.8732.4831.8332.2031.0316,731,986
Jun 3, 202432.6032.7531.8131.9830.8118,354,216
May 31, 202432.9033.2932.7432.8031.6012,763,200
May 30, 202432.8333.1532.6032.8331.639,468,116
May 29, 202432.8033.4832.7532.9631.769,426,398
May 28, 202432.9233.5032.7533.0231.8212,138,422
May 27, 202433.0033.2532.4533.1431.9316,096,689
May 24, 202434.0734.1732.9633.1931.9822,215,313
May 23, 202435.1235.1734.0734.1832.9316,975,034
May 22, 202434.4535.3534.1935.0833.8019,871,315
May 21, 202434.6534.6534.1734.2733.0212,153,031
May 20, 202434.5535.1334.3734.8033.5317,535,914
May 17, 202434.2534.5833.9434.5133.2515,057,305
May 16, 202434.4834.7034.1734.2232.9714,649,707
May 15, 202435.0935.1734.4534.4633.2013,058,686
May 14, 202435.0835.7435.0635.1733.8914,786,976
May 13, 202436.0136.2834.9335.0833.8020,047,865
May 10, 202436.5636.6035.5035.8834.5722,887,323
May 9, 202436.3137.0936.0436.7135.3720,944,862
May 8, 202436.8937.2936.3036.4335.1020,874,384
May 7, 202436.8237.3036.5636.8835.5421,717,640
May 6, 202435.6737.4835.6637.0335.6837,964,723
Apr 30, 202435.8535.8535.0135.1033.8220,567,998
Apr 29, 202434.6036.1634.4535.7034.4030,532,653
Apr 26, 202434.1834.8833.8134.8333.5627,788,335
Apr 25, 202434.0034.7533.8034.2132.9627,692,140
Apr 24, 202434.6334.8933.5134.0832.8447,838,743
Apr 23, 202436.9937.0034.0535.3934.1078,078,763
Apr 22, 202440.3541.1740.1040.2138.7415,066,266
Apr 19, 202441.1841.1840.1340.4939.0120,373,298
Apr 18, 202441.8142.2541.3241.3339.8219,643,485
Apr 17, 202441.8042.4441.1742.1140.5720,644,333
Apr 16, 202441.2043.1041.1541.8840.3525,249,080
Apr 15, 202440.7042.1640.4441.4939.9820,148,231
Apr 12, 202441.6242.2540.7140.9439.4520,887,512
Apr 11, 202443.3543.5640.6742.0440.5133,538,993
Apr 10, 202445.1645.1843.6843.8342.2313,744,316
Apr 9, 202444.2845.3843.9845.1043.4614,549,100
Apr 8, 202444.8945.0544.0244.0742.4616,104,788
Apr 3, 202445.9146.5845.0845.2743.6214,613,981
Apr 2, 202446.6846.8045.7646.0044.3213,053,611
Apr 1, 202444.9846.6444.9846.6444.9421,003,760
Mar 29, 202445.1645.2644.3044.9443.3010,494,301
Mar 28, 202445.1745.9045.0045.2743.6218,415,991
Mar 27, 202446.7446.7945.4445.4443.7816,721,170
Mar 26, 202446.5647.1345.7046.9545.2420,766,685
Mar 25, 202447.6047.7546.5546.5644.8617,010,851
Mar 22, 202448.2348.4447.0147.3245.5917,780,055
Mar 21, 202449.1549.2048.1448.4146.6519,599,891
Mar 20, 202450.0150.1848.8049.3447.5421,424,271
Mar 19, 202450.0051.9249.8350.4048.5624,866,353
Mar 18, 202450.6350.6449.0350.4448.6026,975,397
Mar 15, 202451.6952.6049.7550.6348.7820,969,502
Mar 14, 202455.3555.9951.3651.7349.8423,852,597
Mar 13, 202454.6054.7453.1853.6051.6514,867,521
Mar 12, 202451.0354.8651.0254.2852.3025,619,169
Mar 11, 202449.8550.9848.9350.9049.0416,361,384
Mar 8, 202450.9251.3349.1349.9048.0819,609,342
Mar 7, 202452.5053.4050.8851.3449.4714,373,951
Mar 6, 202453.3453.6352.2753.0951.159,258,589
Mar 5, 202454.2054.4952.7953.3551.4115,998,365
Mar 4, 202452.5254.9052.5054.4352.4515,801,261
Mar 1, 202453.4853.4852.2253.0251.0911,289,479
Feb 29, 202451.8753.8051.8753.4951.5413,326,857
Feb 28, 202454.5055.6652.8452.9250.9919,246,136
Feb 27, 202452.5254.0652.5254.0452.0711,015,748
Feb 26, 202452.5954.0852.2853.3551.4113,345,060
Feb 23, 202453.6054.2452.6153.0451.1114,209,587
Feb 22, 202453.4053.4052.1052.5950.6714,163,417
Feb 21, 202452.7154.0852.1053.4051.4512,508,440
Feb 20, 202453.1654.5352.6753.2051.2613,493,695
Feb 19, 202451.4354.0550.8953.7951.8320,836,625
Feb 8, 202452.3052.3650.4051.4049.5321,874,541
Feb 7, 202450.8053.3949.6051.9350.0427,961,522
Feb 6, 202446.5151.6546.0951.4049.5329,265,129
Feb 5, 202444.0648.3043.4347.2645.5428,705,900
Feb 2, 202446.0346.4943.1744.3842.7616,181,795
Feb 1, 202444.8546.9544.6145.6343.9719,479,270
Jan 31, 202445.8546.2144.7044.9343.2913,273,282
Jan 30, 202447.0147.3046.0046.0844.4013,671,676
Jan 29, 202448.3149.0547.1447.3445.6116,788,607

Related Tickers

603392.SS Beijing Wantai Biological Pharmacy Enterprise Co., Ltd.
68.09
-0.54%
 
300759.SZ Pharmaron Beijing Co., Ltd.
24.85
-2.20%
 
300009.SZ Anhui Anke Biotechnology (Group) Co., Ltd.
8.19
+0.12%
 
087010.KQ Peptron, Inc.
98,800.00
+1.44%
 
141080.KQ LigaChem Biosciences Inc.
120,600.00
-1.55%
 
326030.KS SK Biopharmaceuticals Co., Ltd.
108,400.00
-0.73%
 
028300.KQ HLB Co., Ltd.
80,300.00
+1.52%
 
4587.T PeptiDream Inc.
2,169.00
+1.02%
 
9939.HK Kintor Pharmaceutical Limited
0.890
-2.20%
 
7729.TWO SBI
20.55
0.00%