Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.000	6.170	5.730	6.170	6.170	6,571,281
2026-10-22	6.110	6.230	6.010	6.020	6.020	3,640,500
2026-10-21	6.390	6.390	6.150	6.180	6.180	3,422,900
2026-10-20	6.150	6.300	6.100	6.270	6.270	4,003,700
2026-10-19	6.220	6.310	6.010	6.170	6.170	4,929,000
2026-10-16	6.500	6.530	6.200	6.260	6.260	4,596,100
2026-10-15	6.310	6.440	6.250	6.310	6.310	4,186,265
2026-10-14	6.630	6.640	6.440	6.450	6.450	3,984,100
2026-10-13	6.600	6.680	6.400	6.640	6.640	5,064,300
2026-10-12	6.680	6.870	6.520	6.640	6.640	6,005,600
2026-10-09	6.500	6.630	6.310	6.630	6.630	5,502,463
2026-10-08	6.650	6.720	6.460	6.510	6.510	4,939,893
2026-09-30	6.610	6.680	6.570	6.650	6.650	4,891,150
2026-09-29	6.520	6.650	6.450	6.580	6.580	3,164,100
2026-09-28	6.550	6.650	6.490	6.520	6.520	3,205,316
2026-09-24	6.560	6.690	6.550	6.550	6.550	3,032,600
2026-09-23	6.690	6.690	6.550	6.610	6.610	4,021,500
2026-09-22	6.690	6.750	6.570	6.670	6.670	5,920,664
2026-09-21	6.470	6.690	6.450	6.690	6.690	8,956,226
2026-09-18	6.410	6.760	6.410	6.420	6.420	10,501,562
2026-09-17	6.260	6.300	6.170	6.300	6.300	3,391,100
2026-09-16	6.140	6.260	6.090	6.230	6.230	2,803,900
2026-09-15	6.360	6.360	6.150	6.150	6.150	4,586,500
2026-09-14	6.260	6.400	6.190	6.370	6.370	4,265,642
2026-09-11	6.380	6.410	6.190	6.260	6.260	3,929,600
2026-09-10	6.470	6.490	6.340	6.400	6.400	4,140,500
2026-09-09	6.610	6.630	6.500	6.510	6.510	3,831,151
2026-09-08	6.540	6.670	6.480	6.670	6.670	5,066,783
2026-09-07	6.580	6.610	6.510	6.550	6.550	4,015,546
2026-09-04	6.550	6.690	6.500	6.530	6.530	5,360,902
2026-09-03	6.690	6.750	6.520	6.530	6.530	5,600,100
2026-09-02	6.660	6.760	6.630	6.700	6.700	5,501,494
2026-09-01	6.650	6.800	6.620	6.770	6.770	6,337,635
2026-08-31	6.610	6.710	6.530	6.650	6.650	6,906,449
2026-08-28	6.740	6.830	6.640	6.650	6.650	11,294,049
2026-08-27	6.660	6.970	6.660	6.830	6.830	11,838,556
2026-08-26	6.770	6.910	6.660	6.750	6.750	16,049,651
2026-08-25	6.900	7.050	6.690	6.840	6.840	27,462,279
2026-08-24	7.300	7.700	6.740	6.980	6.980	37,329,043
2026-08-21	6.810	6.950	6.620	6.720	6.720	7,176,580
2026-08-20	6.760	7.290	6.760	6.910	6.910	11,915,315
2026-08-19	6.720	6.770	6.560	6.600	6.600	6,585,592
2026-08-18	6.860	6.940	6.720	6.750	6.750	5,093,858
2026-08-17	6.840	6.990	6.690	6.860	6.860	5,935,271
2026-08-14	6.870	7.000	6.780	6.860	6.860	5,374,900
2026-08-13	6.750	7.050	6.660	6.890	6.890	9,551,967
2026-08-12	6.720	6.830	6.700	6.740	6.740	4,321,500
2026-08-11	6.790	6.880	6.700	6.770	6.770	5,672,180
2026-08-10	6.700	6.900	6.610	6.850	6.850	8,536,100
2026-08-07	6.640	6.690	6.440	6.690	6.690	10,876,200
2026-08-06	6.550	6.930	6.500	6.690	6.690	14,465,970
2026-08-05	6.550	6.580	6.420	6.490	6.490	5,910,468
2026-08-04	6.390	6.550	6.390	6.550	6.550	6,679,106
2026-08-03	6.260	6.380	6.200	6.370	6.370	5,532,600
2026-07-31	6.080	6.240	6.030	6.230	6.230	6,170,311
2026-07-30	6.050	6.200	5.990	6.070	6.070	5,651,967
2026-07-29	5.860	6.080	5.840	6.060	6.060	6,380,400
2026-07-28	5.930	6.050	5.850	5.860	5.860	4,433,864
2026-07-27	5.660	5.950	5.650	5.910	5.910	6,465,732
2026-07-24	5.740	5.950	5.690	5.720	5.720	6,184,787

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0247 CNY
2025-05-28	0.0174 CNY
2023-05-31	0.0212 CNY
2022-05-30	0.2490 CNY
2021-06-02	0.0450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.