Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.430	17.940	17.290	17.680	17.555	2,598,254
2022-11-03	17.380	17.710	17.090	17.430	17.307	2,291,900
2022-11-02	17.000	17.880	16.910	17.600	17.476	3,298,134
2022-11-01	16.630	17.200	16.390	17.120	16.999	2,495,150
2022-10-31	16.310	16.790	16.110	16.600	16.483	2,002,296
2022-10-28	17.280	17.560	16.300	16.390	16.274	2,275,635
2022-10-27	17.520	17.860	17.380	17.590	17.466	1,633,748
2022-10-26	17.350	17.820	16.940	17.640	17.515	2,043,090
2022-10-25	17.430	17.620	16.700	16.940	16.820	1,434,847
2022-10-24	18.200	18.390	17.310	17.430	17.307	1,701,759
2022-10-21	18.040	18.350	17.690	17.930	17.803	1,299,099
2022-10-20	17.980	18.460	17.800	18.050	17.922	1,837,480
2022-10-19	18.300	18.490	17.820	17.950	17.823	1,637,672
2022-10-18	18.650	18.650	18.130	18.340	18.210	2,215,393
2022-10-17	18.100	18.580	18.000	18.440	18.310	2,404,245
2022-10-14	17.310	18.450	17.310	18.120	17.992	2,881,636
2022-10-13	16.810	17.430	16.650	17.180	17.059	1,898,428
2022-10-12	16.540	16.890	16.100	16.860	16.741	1,315,100
2022-10-11	16.610	16.750	16.210	16.550	16.433	1,054,112
2022-10-10	17.160	17.370	16.420	16.490	16.373	1,601,059
2022-09-30	16.880	17.300	16.760	16.760	16.641	1,317,000
2022-09-29	17.180	17.430	16.850	16.920	16.800	1,154,299
2022-09-28	17.200	17.660	16.910	16.980	16.860	1,426,781
2022-09-27	16.480	17.280	16.480	17.260	17.138	1,820,111
2022-09-26	16.750	16.850	16.380	16.450	16.334	1,180,393
2022-09-23	17.310	17.380	16.670	16.810	16.691	1,207,561
2022-09-22	17.490	17.660	17.280	17.340	17.217	824,228
2022-09-21	17.680	17.710	17.180	17.500	17.376	925,785
2022-09-20	17.100	17.640	17.100	17.500	17.376	1,239,243
2022-09-19	17.430	17.650	16.960	17.100	16.979	1,527,583
2022-09-16	17.980	17.980	17.370	17.410	17.287	1,297,000
2022-09-15	18.700	18.700	17.640	17.950	17.823	1,936,500
2022-09-14	18.580	18.680	18.160	18.560	18.429	1,178,483
2022-09-13	18.920	19.140	18.760	18.770	18.637	1,071,364
2022-09-09	18.610	18.830	18.500	18.790	18.657	988,911
2022-09-08	18.980	19.160	18.500	18.510	18.379	1,492,350
2022-09-07	19.050	19.260	18.800	18.980	18.846	1,838,773
2022-09-06	18.860	19.660	18.710	19.290	19.154	2,442,747
2022-09-05	19.040	19.320	18.730	18.840	18.707	1,066,046
2022-09-02	18.720	19.140	18.720	19.090	18.955	1,237,056
2022-09-01	18.750	19.100	18.500	18.710	18.578	1,433,130
2022-08-31	19.350	19.350	18.520	18.750	18.617	2,824,200
2022-08-30	20.030	20.130	19.120	19.340	19.203	2,567,840
2022-08-29	19.800	20.090	19.300	20.010	19.869	1,138,726
2022-08-26	19.990	20.290	19.910	19.960	19.819	1,258,600
2022-08-25	20.230	20.340	19.880	20.110	19.968	1,496,323
2022-08-24	20.870	20.880	20.130	20.140	19.998	1,951,583
2022-08-23	21.100	21.100	20.600	20.750	20.603	1,286,116
2022-08-22	20.960	21.200	20.600	20.950	20.802	1,313,954
2022-08-19	21.340	21.650	20.890	20.950	20.802	1,901,417
2022-08-18	21.760	21.810	21.350	21.370	21.219	1,452,034
2022-08-17	21.780	22.050	21.530	21.760	21.606	1,193,100
2022-08-16	21.900	22.200	21.650	21.780	21.626	948,600
2022-08-15	22.220	22.220	21.710	21.910	21.755	1,117,400
2022-08-12	22.140	22.410	22.050	22.120	21.964	1,198,799
2022-08-11	21.670	22.290	21.670	22.100	21.944	1,540,216
2022-08-10	21.870	21.930	21.540	21.670	21.517	1,273,661
2022-08-09	22.000	22.100	21.750	21.870	21.715	1,404,371
2022-08-08	21.480	22.130	21.380	22.080	21.924	2,390,080
2022-08-05	20.840	21.450	20.650	21.360	21.209	1,974,851

← NewerPage 17 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.