Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.590	13.600	13.070	13.230	13.136	1,694,748
2023-05-04	13.500	13.770	13.460	13.580	13.484	1,941,081
2023-04-28	13.400	13.620	13.330	13.580	13.484	2,539,246
2023-04-27	13.190	13.560	13.100	13.440	13.345	2,926,706
2023-04-26	13.110	13.480	12.500	13.250	13.156	4,226,642
2023-04-25	14.680	14.700	13.760	13.850	13.752	3,051,996
2023-04-24	14.220	14.750	14.220	14.690	14.586	2,580,472
2023-04-21	14.400	14.760	14.400	14.480	14.378	2,486,218
2023-04-20	14.790	14.790	14.330	14.480	14.378	2,653,903
2023-04-19	15.300	15.300	14.800	14.850	14.745	3,472,630
2023-04-18	15.380	15.380	15.220	15.330	15.222	1,652,301
2023-04-17	15.610	15.660	15.270	15.380	15.271	2,679,401
2023-04-14	15.610	15.830	15.530	15.610	15.500	2,207,509
2023-04-13	16.090	16.120	15.400	15.600	15.490	4,560,109
2023-04-12	16.220	16.280	16.110	16.130	16.016	2,053,077
2023-04-11	16.260	16.380	16.200	16.270	16.155	1,573,401
2023-04-10	16.240	16.400	16.180	16.350	16.234	2,160,200
2023-04-07	16.220	16.470	16.190	16.320	16.205	2,283,905
2023-04-06	16.200	16.320	16.100	16.200	16.085	2,116,545
2023-04-04	16.410	16.550	16.220	16.270	16.155	2,489,267
2023-04-03	16.300	16.500	16.180	16.400	16.284	2,640,923
2023-03-31	16.340	16.460	16.260	16.290	16.175	2,128,266
2023-03-30	16.180	16.580	16.160	16.360	16.244	2,458,782
2023-03-29	16.400	16.520	16.110	16.300	16.185	2,270,107
2023-03-28	16.650	16.670	16.330	16.360	16.244	2,747,029
2023-03-27	16.390	16.650	16.180	16.650	16.532	3,784,650
2023-03-24	16.460	16.590	16.330	16.390	16.274	3,115,928
2023-03-23	16.590	16.600	16.330	16.420	16.304	3,165,427
2023-03-22	16.680	16.860	16.520	16.610	16.493	3,819,672
2023-03-21	16.660	16.770	16.510	16.740	16.622	3,589,894
2023-03-20	17.300	17.320	16.450	16.660	16.542	7,196,667
2023-03-17	17.310	17.490	17.130	17.380	17.257	5,452,025
2023-03-16	17.700	17.880	17.210	17.300	17.178	7,926,840
2023-03-15	17.800	18.360	17.650	17.700	17.575	14,919,929
2023-03-14	16.190	17.980	16.070	17.850	17.724	14,884,015
2023-03-13	16.660	16.660	16.020	16.170	16.056	3,004,960
2023-03-10	16.740	16.770	16.500	16.600	16.483	1,506,940
2023-03-09	16.700	16.890	16.610	16.790	16.671	1,965,740
2023-03-08	16.500	16.620	16.420	16.570	16.453	1,066,440
2023-03-07	16.880	16.930	16.520	16.560	16.443	2,043,323
2023-03-06	16.820	16.910	16.760	16.880	16.761	1,371,300
2023-03-03	16.830	17.000	16.740	16.830	16.711	1,702,378
2023-03-02	17.160	17.200	16.810	16.850	16.731	2,927,810
2023-03-01	17.160	17.200	17.020	17.110	16.989	1,828,700
2023-02-28	16.850	17.130	16.800	17.100	16.979	2,369,600
2023-02-27	16.990	17.100	16.730	16.780	16.661	2,339,191
2023-02-24	17.180	17.200	16.930	17.050	16.929	1,882,561
2023-02-23	17.290	17.440	17.070	17.180	17.059	2,292,118
2023-02-22	17.210	17.470	17.150	17.360	17.237	2,258,971
2023-02-21	17.390	17.450	17.200	17.280	17.158	2,585,748
2023-02-20	17.320	17.390	16.850	17.260	17.138	3,429,938
2023-02-17	17.050	17.340	16.910	17.240	17.118	4,117,018
2023-02-16	17.510	17.660	16.860	17.000	16.880	5,163,675
2023-02-15	17.620	17.700	17.410	17.500	17.376	3,478,975
2023-02-14	17.580	17.760	17.530	17.740	17.615	3,572,619
2023-02-13	17.550	17.590	17.410	17.480	17.356	2,454,800
2023-02-10	17.510	17.640	17.360	17.410	17.287	3,424,591
2023-02-09	17.340	17.500	17.250	17.470	17.346	3,344,081
2023-02-08	17.470	17.540	17.290	17.340	17.217	2,448,135
2023-02-07	17.300	17.630	17.300	17.470	17.346	3,990,928

← NewerPage 15 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.