Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.500	12.590	12.260	12.500	12.431	3,035,613
2023-10-31	12.390	12.570	12.300	12.440	12.371	4,268,900
2023-10-30	12.000	12.620	11.950	12.400	12.332	6,455,942
2023-10-27	11.340	12.130	11.280	12.050	11.984	6,152,084
2023-10-26	11.500	11.540	11.290	11.430	11.367	2,565,000
2023-10-25	11.530	11.750	11.500	11.580	11.516	2,217,900
2023-10-24	11.250	11.720	11.220	11.560	11.496	3,138,000
2023-10-23	11.470	11.750	11.160	11.240	11.178	3,815,103
2023-10-20	11.590	11.680	11.330	11.470	11.407	2,627,354
2023-10-19	11.830	11.890	11.580	11.590	11.526	2,816,658
2023-10-18	12.100	12.170	11.800	11.870	11.805	3,505,785
2023-10-17	12.380	12.390	12.020	12.170	12.103	3,301,077
2023-10-16	12.710	12.810	12.230	12.320	12.252	4,009,069
2023-10-13	12.490	12.750	12.410	12.720	12.650	4,881,431
2023-10-12	12.380	12.650	12.310	12.550	12.481	4,721,358
2023-10-11	12.140	12.590	12.100	12.270	12.202	4,744,504
2023-10-10	12.220	12.310	12.080	12.130	12.063	2,968,831
2023-10-09	12.380	12.500	12.180	12.220	12.153	2,878,400
2023-09-28	12.670	12.770	12.360	12.430	12.361	4,449,365
2023-09-27	12.460	12.770	12.460	12.600	12.531	3,443,064
2023-09-26	12.790	12.810	12.510	12.550	12.481	2,469,029
2023-09-25	12.760	12.890	12.600	12.810	12.739	3,002,497
2023-09-22	12.550	12.780	12.440	12.750	12.680	3,398,965
2023-09-21	12.730	12.870	12.520	12.550	12.481	3,719,106
2023-09-20	12.900	13.100	12.760	12.820	12.749	2,891,649
2023-09-19	13.010	13.260	12.860	12.900	12.829	3,517,847
2023-09-18	13.160	13.180	12.970	13.020	12.948	2,798,364
2023-09-15	12.980	13.160	12.830	13.060	12.988	4,148,400
2023-09-14	13.490	13.530	12.900	12.950	12.879	6,517,465
2023-09-13	13.580	13.640	13.220	13.510	13.435	5,174,598
2023-09-12	13.500	13.840	13.430	13.650	13.575	5,558,350
2023-09-11	13.530	13.660	13.000	13.530	13.455	5,793,671
2023-09-08	13.910	14.050	13.410	13.530	13.455	9,200,197
2023-09-07	14.080	14.560	13.890	14.180	14.102	8,021,699
2023-09-06	14.230	14.760	13.950	14.140	14.062	10,068,702
2023-09-05	14.070	14.390	13.610	14.300	14.221	12,024,866
2023-09-04	14.410	14.550	13.820	14.000	13.923	9,703,287
2023-09-01	14.600	14.990	14.340	14.400	14.321	9,185,297
2023-08-31	14.510	15.350	14.110	14.910	14.828	14,899,104
2023-08-30	15.820	16.120	14.640	14.850	14.768	20,752,140
2023-08-29	15.430	16.870	15.010	16.400	16.310	26,691,399
2023-08-28	15.100	16.350	14.500	15.920	15.832	27,489,943
2023-08-25	15.330	16.880	14.900	15.100	15.017	31,946,664
2023-08-24	14.240	15.550	13.920	15.300	15.216	23,468,909
2023-08-23	13.740	15.000	13.360	14.680	14.599	23,343,971
2023-08-22	14.180	14.280	13.330	13.740	13.664	15,107,650
2023-08-21	13.930	15.010	13.470	14.530	14.450	20,168,906
2023-08-18	14.300	14.640	14.070	14.070	13.992	17,608,633
2023-08-17	14.870	15.570	14.320	15.080	14.997	30,033,041
2023-08-16	13.300	15.540	13.290	15.540	15.454	22,897,561
2023-08-15	13.120	13.130	12.660	12.950	12.879	3,585,732
2023-08-14	12.990	13.240	12.930	13.090	13.018	4,072,800
2023-08-11	13.100	13.230	12.960	13.060	12.988	3,581,724
2023-08-10	13.100	13.280	12.890	13.000	12.928	3,316,427
2023-08-09	12.590	13.030	12.520	13.010	12.938	4,883,600
2023-08-08	12.600	12.750	12.380	12.610	12.540	1,518,894
2023-08-07	12.810	12.810	12.430	12.500	12.431	1,803,400
2023-08-04	12.910	13.030	12.800	12.830	12.759	1,215,160
2023-08-03	12.740	12.940	12.690	12.910	12.839	1,556,381
2023-08-02	12.820	12.830	12.680	12.740	12.670	1,047,166

← NewerPage 13 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.