Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.930	10.450	9.900	10.450	10.392	2,500,376
2024-01-24	9.800	10.000	9.530	9.950	9.895	1,989,158
2024-01-23	9.730	9.860	9.590	9.800	9.746	2,239,528
2024-01-22	10.570	10.570	9.630	9.750	9.696	2,668,304
2024-01-19	10.480	10.600	10.410	10.430	10.372	1,811,195
2024-01-18	10.660	10.840	10.210	10.440	10.382	2,468,366
2024-01-17	11.050	11.090	10.710	10.710	10.651	1,310,791
2024-01-16	11.130	11.200	10.870	11.050	10.989	1,817,000
2024-01-15	11.300	11.300	11.300	11.300	11.238	0
2024-01-12	11.370	11.520	11.290	11.300	11.238	1,203,488
2024-01-11	11.240	11.420	11.130	11.390	11.327	1,502,200
2024-01-10	11.200	11.350	11.030	11.170	11.108	1,485,504
2024-01-09	11.260	11.420	11.170	11.230	11.168	1,811,500
2024-01-08	11.380	11.490	11.210	11.210	11.148	1,691,750
2024-01-05	11.700	11.810	11.380	11.460	11.397	1,548,813
2024-01-04	11.610	11.760	11.510	11.670	11.606	1,664,713
2024-01-03	11.710	11.900	11.540	11.610	11.546	1,816,400
2024-01-02	11.710	11.800	11.540	11.710	11.645	1,930,500
2023-12-29	11.600	11.750	11.600	11.690	11.626	1,669,800
2023-12-28	11.310	11.660	11.230	11.590	11.526	2,107,713
2023-12-27	11.350	11.360	11.200	11.300	11.238	1,149,200
2023-12-26	11.560	11.560	11.250	11.260	11.198	1,365,500
2023-12-25	11.600	11.600	11.380	11.470	11.407	1,303,939
2023-12-22	11.750	11.810	11.460	11.500	11.437	1,806,512
2023-12-21	11.640	11.780	11.460	11.750	11.685	1,744,500
2023-12-20	11.770	11.900	11.650	11.650	11.586	1,456,585
2023-12-19	11.820	11.870	11.690	11.800	11.735	1,635,651
2023-12-18	11.990	12.110	11.790	11.830	11.765	1,973,773
2023-12-15	12.090	12.200	11.950	11.990	11.924	1,912,712
2023-12-14	12.090	12.280	12.040	12.040	11.974	1,713,851
2023-12-13	12.100	12.290	12.020	12.020	11.954	2,368,400
2023-12-12	12.190	12.310	12.080	12.130	12.063	2,093,400
2023-12-11	12.370	12.370	11.950	12.180	12.113	2,623,365
2023-12-08	12.460	12.500	12.240	12.260	12.192	3,368,491
2023-12-07	12.470	12.550	12.310	12.450	12.381	2,016,958
2023-12-06	12.580	12.650	12.390	12.490	12.421	2,708,065
2023-12-05	12.710	12.880	12.470	12.490	12.421	3,528,763
2023-12-04	13.070	13.130	12.750	12.780	12.710	3,565,199
2023-12-01	12.940	13.170	12.840	13.100	13.028	3,746,114
2023-11-30	12.790	13.030	12.740	12.930	12.859	3,910,800
2023-11-29	13.000	13.100	12.740	12.740	12.670	3,409,300
2023-11-28	12.860	13.040	12.670	13.000	12.928	4,073,414
2023-11-27	13.230	13.230	12.860	12.880	12.809	5,704,000
2023-11-24	13.130	13.330	13.080	13.280	13.207	7,148,427
2023-11-23	12.800	13.200	12.760	13.110	13.038	6,853,722
2023-11-22	12.850	12.940	12.740	12.750	12.680	3,290,200
2023-11-21	12.950	13.050	12.850	12.900	12.829	4,537,004
2023-11-20	13.000	13.040	12.820	12.950	12.879	4,278,636
2023-11-17	12.760	12.950	12.720	12.940	12.869	5,837,100
2023-11-16	13.160	13.200	12.820	12.850	12.779	10,176,443
2023-11-15	13.180	13.810	13.100	13.420	13.346	14,047,523
2023-11-14	13.310	13.400	13.020	13.190	13.117	14,765,223
2023-11-13	12.800	14.050	12.650	13.600	13.525	19,501,044
2023-11-10	12.670	13.200	12.520	13.040	12.968	8,820,200
2023-11-09	12.860	13.300	12.650	12.710	12.640	8,543,673
2023-11-08	12.660	13.070	12.580	12.870	12.799	7,139,314
2023-11-07	12.660	12.740	12.530	12.610	12.540	2,677,635
2023-11-06	12.490	12.670	12.480	12.620	12.550	2,834,360
2023-11-03	12.500	12.520	12.320	12.400	12.332	2,548,105
2023-11-02	12.520	12.690	12.340	12.420	12.352	2,385,887

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.