Shenzhen Bioeasy Biotechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.470 | 7.660 | 7.410 | 7.590 | 7.548 | 4,158,813 |
| 2024-04-29 | 7.090 | 7.570 | 7.040 | 7.560 | 7.518 | 5,196,183 |
| 2024-04-26 | 7.280 | 7.410 | 6.870 | 7.060 | 7.021 | 4,938,211 |
| 2024-04-25 | 6.800 | 7.110 | 6.720 | 6.980 | 6.942 | 4,318,400 |
| 2024-04-24 | 6.750 | 6.890 | 6.660 | 6.800 | 6.763 | 3,805,265 |
| 2024-04-23 | 6.340 | 6.780 | 6.300 | 6.720 | 6.683 | 6,542,223 |
| 2024-04-22 | 6.460 | 6.510 | 6.170 | 6.320 | 6.285 | 5,695,954 |
| 2024-04-19 | 6.570 | 6.640 | 6.410 | 6.450 | 6.414 | 4,209,758 |
| 2024-04-18 | 6.880 | 6.880 | 6.480 | 6.580 | 6.544 | 5,622,400 |
| 2024-04-17 | 6.170 | 6.770 | 6.160 | 6.750 | 6.713 | 7,500,000 |
| 2024-04-16 | 6.780 | 6.980 | 6.130 | 6.160 | 6.126 | 9,074,712 |
| 2024-04-15 | 7.470 | 7.950 | 7.060 | 7.150 | 7.111 | 9,078,605 |
| 2024-04-12 | 7.630 | 7.710 | 7.300 | 7.340 | 7.300 | 6,041,605 |
| 2024-04-11 | 7.740 | 7.890 | 7.580 | 7.620 | 7.578 | 5,494,660 |
| 2024-04-10 | 8.130 | 8.170 | 7.660 | 7.740 | 7.697 | 7,857,613 |
| 2024-04-09 | 7.700 | 8.180 | 7.650 | 8.170 | 8.125 | 10,733,924 |
| 2024-04-08 | 8.330 | 8.330 | 7.610 | 7.620 | 7.578 | 9,525,930 |
| 2024-04-03 | 8.600 | 8.680 | 8.190 | 8.380 | 8.334 | 10,230,600 |
| 2024-04-02 | 9.020 | 9.110 | 8.590 | 8.620 | 8.572 | 13,337,477 |
| 2024-04-01 | 8.730 | 9.070 | 8.610 | 9.000 | 8.950 | 16,196,303 |
| 2024-03-29 | 8.450 | 9.140 | 8.220 | 8.770 | 8.722 | 15,446,924 |
| 2024-03-28 | 8.410 | 8.650 | 7.970 | 8.570 | 8.523 | 24,353,135 |
| 2024-03-27 | 7.920 | 9.500 | 7.850 | 8.870 | 8.821 | 25,910,957 |
| 2024-03-26 | 7.830 | 7.980 | 7.730 | 7.920 | 7.876 | 3,637,400 |
| 2024-03-25 | 8.180 | 8.270 | 7.860 | 7.920 | 7.876 | 5,099,643 |
| 2024-03-22 | 8.780 | 8.920 | 8.190 | 8.260 | 8.214 | 6,163,555 |
| 2024-03-21 | 8.680 | 8.790 | 8.380 | 8.510 | 8.463 | 3,228,964 |
| 2024-03-20 | 8.360 | 8.630 | 8.340 | 8.600 | 8.553 | 4,516,382 |
| 2024-03-19 | 8.460 | 8.550 | 8.350 | 8.360 | 8.314 | 4,292,300 |
| 2024-03-18 | 8.350 | 8.460 | 8.150 | 8.420 | 8.374 | 5,466,400 |
| 2024-03-15 | 8.030 | 8.150 | 7.930 | 8.150 | 8.105 | 3,055,991 |
| 2024-03-14 | 8.180 | 8.290 | 7.880 | 8.040 | 7.996 | 3,526,377 |
| 2024-03-13 | 8.060 | 8.110 | 7.900 | 8.050 | 8.006 | 3,160,091 |
| 2024-03-12 | 7.750 | 8.070 | 7.750 | 8.070 | 8.026 | 5,102,000 |
| 2024-03-11 | 7.540 | 7.790 | 7.510 | 7.750 | 7.707 | 3,134,500 |
| 2024-03-08 | 7.490 | 7.650 | 7.420 | 7.530 | 7.488 | 2,157,600 |
| 2024-03-07 | 7.790 | 7.810 | 7.500 | 7.550 | 7.508 | 2,898,629 |
| 2024-03-06 | 7.750 | 7.840 | 7.560 | 7.700 | 7.658 | 2,344,000 |
| 2024-03-05 | 8.050 | 8.080 | 7.660 | 7.750 | 7.707 | 3,604,355 |
| 2024-03-04 | 7.950 | 8.230 | 7.860 | 8.020 | 7.976 | 3,535,886 |
| 2024-03-01 | 7.880 | 7.990 | 7.730 | 7.970 | 7.926 | 3,985,900 |
| 2024-02-29 | 7.500 | 7.840 | 7.470 | 7.740 | 7.697 | 5,438,369 |
| 2024-02-28 | 8.570 | 8.690 | 7.520 | 7.520 | 7.479 | 8,623,312 |
| 2024-02-27 | 8.050 | 8.420 | 7.860 | 8.410 | 8.364 | 5,002,827 |
| 2024-02-26 | 7.760 | 8.280 | 7.690 | 8.030 | 7.986 | 6,339,730 |
| 2024-02-23 | 7.470 | 7.770 | 7.360 | 7.760 | 7.717 | 5,539,459 |
| 2024-02-22 | 7.280 | 7.440 | 7.110 | 7.430 | 7.389 | 5,481,688 |
| 2024-02-21 | 6.810 | 7.320 | 6.760 | 7.090 | 7.051 | 6,031,698 |
| 2024-02-20 | 6.800 | 7.020 | 6.530 | 6.910 | 6.872 | 5,677,990 |
| 2024-02-19 | 6.380 | 6.900 | 6.350 | 6.720 | 6.683 | 8,534,925 |
| 2024-02-08 | 6.000 | 6.440 | 5.250 | 6.430 | 6.395 | 11,925,835 |
| 2024-02-07 | 6.850 | 6.880 | 5.880 | 6.020 | 5.987 | 10,456,408 |
| 2024-02-06 | 6.710 | 7.140 | 6.170 | 6.850 | 6.812 | 7,353,150 |
| 2024-02-05 | 8.050 | 8.050 | 6.630 | 6.810 | 6.772 | 5,600,877 |
| 2024-02-02 | 8.770 | 8.910 | 7.770 | 8.080 | 8.035 | 4,299,447 |
| 2024-02-01 | 8.800 | 8.920 | 8.500 | 8.720 | 8.672 | 3,326,543 |
| 2024-01-31 | 9.390 | 9.690 | 8.830 | 8.830 | 8.781 | 2,884,842 |
| 2024-01-30 | 9.940 | 9.960 | 9.570 | 9.590 | 9.537 | 1,559,200 |
| 2024-01-29 | 10.480 | 10.480 | 9.960 | 9.960 | 9.905 | 1,839,443 |
| 2024-01-26 | 10.570 | 10.570 | 10.280 | 10.320 | 10.263 | 1,782,500 |
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.