Shenzhen Bioeasy Biotechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.370 | 6.460 | 6.220 | 6.370 | 6.335 | 4,346,540 |
| 2024-07-26 | 6.360 | 6.410 | 6.230 | 6.310 | 6.275 | 4,986,800 |
| 2024-07-25 | 6.260 | 6.420 | 6.160 | 6.360 | 6.325 | 5,813,942 |
| 2024-07-24 | 6.550 | 6.550 | 6.250 | 6.260 | 6.226 | 10,223,374 |
| 2024-07-23 | 6.680 | 6.820 | 6.560 | 6.560 | 6.524 | 9,023,900 |
| 2024-07-22 | 6.640 | 6.750 | 6.510 | 6.750 | 6.713 | 9,168,771 |
| 2024-07-19 | 6.900 | 6.980 | 6.660 | 6.730 | 6.693 | 12,243,990 |
| 2024-07-18 | 6.620 | 7.120 | 6.490 | 7.050 | 7.011 | 18,968,923 |
| 2024-07-17 | 6.770 | 6.940 | 6.640 | 6.660 | 6.623 | 9,712,050 |
| 2024-07-16 | 7.160 | 7.160 | 6.710 | 6.850 | 6.812 | 12,659,790 |
| 2024-07-15 | 7.060 | 7.190 | 6.910 | 7.170 | 7.130 | 11,860,558 |
| 2024-07-12 | 7.500 | 7.600 | 7.140 | 7.230 | 7.190 | 19,183,105 |
| 2024-07-11 | 7.480 | 8.180 | 7.350 | 7.750 | 7.707 | 30,981,649 |
| 2024-07-10 | 6.530 | 8.040 | 6.530 | 8.040 | 7.996 | 30,025,671 |
| 2024-07-09 | 6.990 | 7.580 | 6.430 | 6.700 | 6.663 | 19,806,144 |
| 2024-07-08 | 6.150 | 7.200 | 5.820 | 6.870 | 6.832 | 10,202,348 |
| 2024-07-05 | 5.750 | 6.110 | 5.700 | 6.050 | 6.017 | 3,451,500 |
| 2024-07-04 | 6.060 | 6.100 | 5.770 | 5.780 | 5.748 | 2,829,000 |
| 2024-07-03 | 6.130 | 6.210 | 6.050 | 6.080 | 6.046 | 2,435,700 |
| 2024-07-02 | 5.960 | 6.170 | 5.920 | 6.140 | 6.106 | 2,928,603 |
| 2024-07-01 | 5.980 | 6.070 | 5.820 | 6.020 | 5.987 | 2,933,750 |
| 2024-06-28 | 5.940 | 6.150 | 5.940 | 5.990 | 5.957 | 3,240,100 |
| 2024-06-27 | 6.140 | 6.200 | 5.960 | 5.960 | 5.927 | 2,364,500 |
| 2024-06-26 | 5.730 | 6.110 | 5.680 | 6.100 | 6.066 | 3,464,400 |
| 2024-06-25 | 5.770 | 5.880 | 5.680 | 5.710 | 5.679 | 2,460,813 |
| 2024-06-24 | 6.030 | 6.060 | 5.670 | 5.730 | 5.698 | 3,131,200 |
| 2024-06-21 | 6.120 | 6.270 | 5.980 | 6.080 | 6.046 | 3,296,616 |
| 2024-06-20 | 6.350 | 6.520 | 6.170 | 6.180 | 6.146 | 3,591,300 |
| 2024-06-19 | 6.360 | 6.460 | 6.300 | 6.320 | 6.285 | 2,042,058 |
| 2024-06-18 | 6.320 | 6.440 | 6.260 | 6.380 | 6.345 | 2,101,899 |
| 2024-06-17 | 6.380 | 6.450 | 6.270 | 6.320 | 6.285 | 2,672,100 |
| 2024-06-14 | 6.630 | 6.630 | 6.370 | 6.390 | 6.355 | 3,266,200 |
| 2024-06-13 | 6.600 | 6.640 | 6.480 | 6.560 | 6.524 | 2,533,413 |
| 2024-06-12 | 6.430 | 6.640 | 6.420 | 6.600 | 6.564 | 3,274,100 |
| 2024-06-11 | 6.360 | 6.480 | 6.170 | 6.430 | 6.395 | 4,093,153 |
| 2024-06-07 | 6.110 | 6.370 | 6.110 | 6.360 | 6.325 | 6,850,543 |
| 2024-06-06 | 6.690 | 6.820 | 5.930 | 6.030 | 5.997 | 6,489,248 |
| 2024-06-05 | 6.770 | 6.880 | 6.600 | 6.640 | 6.603 | 3,527,524 |
| 2024-06-04 | 7.070 | 7.070 | 6.720 | 6.810 | 6.772 | 3,607,279 |
| 2024-06-03 | 7.400 | 7.400 | 7.020 | 7.070 | 7.031 | 3,286,835 |
| 2024-05-31 | 7.160 | 7.420 | 7.160 | 7.350 | 7.309 | 1,954,200 |
| 2024-05-30 | 7.310 | 7.330 | 7.150 | 7.240 | 7.200 | 2,209,927 |
| 2024-05-29 | 7.210 | 7.410 | 7.180 | 7.290 | 7.250 | 2,347,986 |
| 2024-05-28 | 7.300 | 7.350 | 7.110 | 7.260 | 7.220 | 3,258,977 |
| 2024-05-27 | 7.340 | 7.360 | 7.140 | 7.330 | 7.290 | 2,841,600 |
| 2024-05-24 | 7.330 | 7.450 | 7.280 | 7.310 | 7.270 | 3,136,400 |
| 2024-05-23 | 7.620 | 7.660 | 7.370 | 7.400 | 7.359 | 3,254,842 |
| 2024-05-22 | 7.650 | 7.810 | 7.620 | 7.660 | 7.618 | 3,022,900 |
| 2024-05-21 | 7.840 | 7.880 | 7.640 | 7.670 | 7.628 | 3,067,800 |
| 2024-05-20 | 7.800 | 7.960 | 7.740 | 7.860 | 7.817 | 3,179,960 |
| 2024-05-17 | 7.710 | 7.870 | 7.650 | 7.760 | 7.717 | 2,810,300 |
| 2024-05-16 | 7.630 | 7.840 | 7.630 | 7.760 | 7.717 | 3,181,843 |
| 2024-05-15 | 7.820 | 7.820 | 7.550 | 7.680 | 7.638 | 2,915,237 |
| 2024-05-14 | 7.760 | 7.900 | 7.680 | 7.770 | 7.727 | 3,978,960 |
| 2024-05-13 | 7.890 | 8.040 | 7.520 | 7.760 | 7.717 | 6,998,400 |
| 2024-05-10 | 8.190 | 8.560 | 7.860 | 7.910 | 7.866 | 8,782,300 |
| 2024-05-09 | 8.090 | 8.310 | 7.820 | 8.220 | 8.175 | 10,689,086 |
| 2024-05-08 | 7.990 | 9.000 | 7.990 | 8.340 | 8.294 | 13,922,400 |
| 2024-05-07 | 7.890 | 7.930 | 7.730 | 7.920 | 7.876 | 4,007,523 |
| 2024-05-06 | 7.650 | 8.010 | 7.640 | 7.890 | 7.847 | 4,655,600 |
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.