Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.980	13.010	12.790	12.810	12.739	1,355,851
2023-07-31	13.020	13.090	12.850	12.910	12.839	2,059,655
2023-07-28	12.780	12.960	12.680	12.960	12.889	1,740,479
2023-07-27	12.930	12.980	12.740	12.780	12.710	1,563,400
2023-07-26	12.810	12.980	12.750	12.920	12.849	2,213,895
2023-07-25	12.800	12.890	12.680	12.810	12.739	1,512,600
2023-07-24	12.610	12.890	12.530	12.760	12.690	1,878,060
2023-07-21	12.540	12.770	12.430	12.690	12.620	1,790,400
2023-07-20	12.510	12.670	12.480	12.560	12.491	1,318,400
2023-07-19	12.650	12.700	12.520	12.530	12.461	898,975
2023-07-18	12.770	12.770	12.560	12.590	12.521	755,200
2023-07-17	12.680	12.710	12.450	12.700	12.630	1,129,300
2023-07-14	12.770	12.830	12.590	12.690	12.620	1,106,823
2023-07-13	12.640	12.870	12.630	12.720	12.650	1,300,043
2023-07-12	12.880	12.880	12.600	12.640	12.570	1,153,000
2023-07-11	12.790	12.900	12.670	12.810	12.739	1,166,203
2023-07-10	12.570	12.840	12.560	12.710	12.640	1,761,989
2023-07-07	12.600	12.750	12.450	12.600	12.531	1,265,000
2023-07-06	12.580	12.610	12.470	12.570	12.501	1,029,500
2023-07-05	12.500	12.630	12.490	12.550	12.481	1,525,318
2023-07-04	12.530	12.640	12.420	12.530	12.461	1,392,016
2023-07-03	12.450	12.630	12.420	12.600	12.531	1,497,826
2023-06-30	12.200	12.650	12.190	12.490	12.421	2,429,820
2023-06-29	12.120	12.260	12.080	12.180	12.113	1,343,172
2023-06-28	12.150	12.160	11.940	12.160	12.093	1,299,272
2023-06-27	12.100	12.270	12.030	12.170	12.103	1,523,000
2023-06-26	12.120	12.250	11.960	12.100	12.033	1,945,600
2023-06-21	12.400	12.450	12.120	12.130	12.063	2,180,898
2023-06-20	12.550	12.630	12.350	12.360	12.292	1,818,200
2023-06-19	12.760	12.860	12.530	12.550	12.481	2,248,913
2023-06-16	12.890	12.930	12.760	12.820	12.749	2,480,442
2023-06-15	12.890	13.020	12.770	12.890	12.819	1,483,416
2023-06-14	13.090	13.100	12.950	12.950	12.879	1,374,622
2023-06-13	13.210	13.410	13.060	13.080	13.008	1,713,560
2023-06-12	13.080	13.280	12.880	13.220	13.147	1,676,575
2023-06-09	12.970	13.150	12.920	13.050	12.978	2,054,323
2023-06-08	13.010	13.210	12.930	13.010	12.938	1,810,100
2023-06-07	13.070	13.300	13.070	13.140	13.068	1,514,522
2023-06-06	13.440	13.470	13.060	13.090	13.018	1,939,800
2023-06-05	13.470	13.560	13.390	13.460	13.386	1,494,907
2023-06-02	13.530	13.540	13.380	13.480	13.406	1,690,400
2023-06-01	13.480	13.640	13.250	13.450	13.376	1,809,200
2023-05-31	13.630	13.720	13.420	13.470	13.396	1,658,594
2023-05-30	13.640	13.750	13.410	13.560	13.464	2,004,309
2023-05-29	13.640	13.770	13.530	13.700	13.603	1,669,000
2023-05-26	13.430	13.650	13.290	13.640	13.544	1,868,474
2023-05-25	13.510	13.560	13.310	13.360	13.266	1,631,682
2023-05-24	13.410	13.560	13.300	13.500	13.405	1,660,600
2023-05-23	13.440	13.770	13.400	13.500	13.405	2,959,681
2023-05-22	13.180	13.430	13.140	13.430	13.335	2,486,295
2023-05-19	12.970	13.150	12.830	13.150	13.057	2,308,830
2023-05-18	13.130	13.210	12.880	12.960	12.868	2,425,553
2023-05-17	13.150	13.190	12.800	13.160	13.067	2,617,395
2023-05-16	13.040	13.160	12.850	12.900	12.809	1,921,695
2023-05-15	13.170	13.230	12.810	13.100	13.007	2,296,833
2023-05-12	13.150	13.350	13.080	13.170	13.077	1,717,723
2023-05-11	13.050	13.200	12.990	13.160	13.067	1,621,633
2023-05-10	12.800	13.160	12.800	13.070	12.978	1,693,678
2023-05-09	13.100	13.250	12.870	12.880	12.789	1,891,292
2023-05-08	13.230	13.380	13.060	13.150	13.057	1,478,230

← NewerPage 14 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.