Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.290	17.500	17.250	17.320	17.198	2,891,345
2023-02-03	17.640	17.700	17.160	17.400	17.277	3,754,710
2023-02-02	17.350	17.600	17.260	17.600	17.476	4,521,082
2023-02-01	17.010	17.350	17.000	17.350	17.227	4,179,243
2023-01-31	17.030	17.050	16.860	17.000	16.880	2,037,100
2023-01-30	17.120	17.260	16.950	17.030	16.910	3,999,000
2023-01-20	16.850	17.120	16.850	16.950	16.830	2,179,400
2023-01-19	16.750	16.900	16.640	16.860	16.741	1,787,632
2023-01-18	16.830	16.830	16.620	16.740	16.622	1,138,375
2023-01-17	16.950	16.980	16.720	16.730	16.612	1,921,892
2023-01-16	16.680	17.030	16.640	16.950	16.830	2,682,413
2023-01-13	16.490	16.700	16.440	16.680	16.562	1,958,557
2023-01-12	16.680	16.780	16.490	16.510	16.393	2,156,074
2023-01-11	16.940	17.040	16.620	16.650	16.532	3,103,472
2023-01-10	16.860	16.980	16.660	16.910	16.790	2,747,199
2023-01-09	16.750	17.050	16.710	16.860	16.741	3,481,404
2023-01-06	17.280	17.350	16.920	17.020	16.900	4,149,881
2023-01-05	17.040	17.280	16.690	17.270	17.148	4,209,892
2023-01-04	17.290	17.390	16.900	16.990	16.870	4,804,500
2023-01-03	17.240	17.430	17.070	17.350	17.227	4,781,747
2022-12-30	17.400	17.430	17.060	17.140	17.019	3,495,768
2022-12-29	17.430	17.670	17.300	17.310	17.188	4,430,586
2022-12-28	17.830	18.060	17.500	17.510	17.386	4,359,980
2022-12-27	18.720	18.740	17.250	17.900	17.773	7,484,343
2022-12-26	18.920	19.240	18.510	18.640	18.508	4,634,349
2022-12-23	18.760	19.370	18.480	19.090	18.955	5,937,834
2022-12-22	19.670	19.800	18.760	18.760	18.627	5,889,558
2022-12-21	20.140	20.180	19.410	19.590	19.451	4,291,827
2022-12-20	20.060	20.950	19.620	19.990	19.849	6,182,338
2022-12-19	22.250	22.480	20.650	20.760	20.613	9,070,191
2022-12-16	21.670	22.230	21.460	21.990	21.834	8,919,848
2022-12-15	21.570	22.140	21.350	21.690	21.537	6,517,281
2022-12-14	22.850	22.990	21.540	21.640	21.487	10,807,097
2022-12-13	23.550	23.600	22.260	22.820	22.659	13,418,878
2022-12-12	24.950	25.490	24.050	24.210	24.039	17,534,313
2022-12-09	24.200	25.990	23.680	24.220	24.049	23,127,777
2022-12-08	22.700	24.000	22.400	23.910	23.741	18,976,806
2022-12-07	22.620	23.730	22.280	23.300	23.135	15,259,774
2022-12-06	24.800	25.250	22.690	22.750	22.589	21,006,094
2022-12-05	25.300	26.120	23.600	25.340	25.161	29,794,328
2022-12-02	22.140	26.220	21.880	26.220	26.035	34,443,707
2022-12-01	23.000	23.000	21.180	21.850	21.695	19,595,480
2022-11-30	20.110	23.910	20.110	22.900	22.738	25,874,644
2022-11-29	18.400	20.350	18.400	20.210	20.067	13,345,847
2022-11-28	17.990	18.850	17.710	18.700	18.568	4,728,864
2022-11-25	19.090	19.090	18.120	18.260	18.131	4,751,284
2022-11-24	18.970	19.350	18.720	19.290	19.154	4,618,913
2022-11-23	19.700	19.900	18.700	18.850	18.717	5,768,825
2022-11-22	20.590	20.750	19.510	19.700	19.561	9,623,463
2022-11-21	19.500	21.100	18.870	21.100	20.951	14,462,938
2022-11-18	19.600	20.250	19.260	19.570	19.432	8,167,802
2022-11-17	19.620	20.020	19.090	19.390	19.253	8,140,844
2022-11-16	20.600	21.450	19.680	19.720	19.581	12,718,979
2022-11-15	18.930	20.220	18.450	20.220	20.077	10,610,469
2022-11-14	18.080	19.490	17.970	19.190	19.054	8,884,140
2022-11-11	19.500	20.310	18.510	18.590	18.459	13,266,992
2022-11-10	18.540	19.970	18.330	19.410	19.273	14,072,095
2022-11-09	17.400	18.550	17.280	18.530	18.399	8,230,791
2022-11-08	17.560	17.560	17.240	17.460	17.337	1,795,888
2022-11-07	17.680	17.900	17.410	17.570	17.446	2,706,605

← NewerPage 16 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.