Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.650	21.050	20.400	20.850	20.703	1,325,918
2022-08-03	20.720	21.280	20.460	20.540	20.395	2,203,460
2022-08-02	22.250	22.320	20.130	20.720	20.573	4,069,208
2022-08-01	22.390	22.490	21.900	22.440	22.281	1,526,628
2022-07-29	22.840	22.880	22.260	22.290	22.132	2,013,709
2022-07-28	23.120	23.280	22.640	22.740	22.579	1,950,757
2022-07-27	22.260	23.000	22.220	22.830	22.669	2,851,226
2022-07-26	22.850	22.880	22.160	22.410	22.252	1,611,633
2022-07-25	22.430	23.100	22.400	22.550	22.391	2,836,085
2022-07-22	22.530	22.850	21.900	22.140	21.983	1,741,442
2022-07-21	22.520	22.750	22.280	22.510	22.351	1,704,447
2022-07-20	22.380	22.660	22.300	22.520	22.361	1,880,543
2022-07-19	22.100	22.370	21.990	22.300	22.142	1,163,844
2022-07-18	21.800	22.240	21.800	22.130	21.974	1,330,654
2022-07-15	22.200	22.390	21.700	21.860	21.705	1,723,802
2022-07-14	22.060	22.440	21.810	22.310	22.152	1,568,496
2022-07-13	22.120	22.260	21.750	22.120	21.964	1,921,619
2022-07-12	23.010	23.080	22.150	22.160	22.003	2,735,112
2022-07-11	23.160	23.650	22.900	23.160	22.996	2,865,387
2022-07-08	22.780	23.500	22.640	23.110	22.947	3,143,353
2022-07-07	23.000	23.060	22.550	22.620	22.460	2,220,332
2022-07-06	23.260	23.450	22.750	22.960	22.798	2,479,761
2022-07-05	24.080	24.080	22.910	23.270	23.105	4,561,295
2022-07-04	23.230	24.140	22.910	23.910	23.741	5,607,451
2022-07-01	23.190	23.400	22.700	22.840	22.678	2,280,737
2022-06-30	22.850	23.400	22.850	23.100	22.937	2,577,988
2022-06-29	23.450	23.700	22.710	22.740	22.579	3,117,586
2022-06-28	23.170	23.460	22.820	23.450	23.284	2,297,397
2022-06-27	23.340	23.770	23.200	23.270	23.105	1,898,295
2022-06-24	23.210	23.650	23.170	23.310	23.145	2,251,230
2022-06-23	22.940	23.280	22.570	23.260	23.096	2,336,682
2022-06-22	23.200	23.700	22.890	22.910	22.748	2,568,915
2022-06-21	23.260	23.860	22.870	23.260	23.096	3,057,548
2022-06-20	22.980	23.480	22.900	23.250	23.086	2,686,968
2022-06-17	22.500	23.000	22.220	22.950	22.788	2,638,089
2022-06-16	22.480	22.780	22.420	22.710	22.549	1,814,484
2022-06-15	22.570	22.950	22.400	22.400	22.242	2,527,466
2022-06-14	22.830	22.830	21.830	22.550	22.391	2,822,706
2022-06-13	22.500	23.120	22.380	22.890	22.728	2,212,517
2022-06-10	21.890	22.600	21.880	22.580	22.420	1,797,717
2022-06-09	22.810	22.820	22.030	22.130	21.974	2,106,177
2022-06-08	23.020	23.180	22.270	22.830	22.669	2,856,578
2022-06-07	22.980	23.250	22.470	23.010	22.847	3,154,631
2022-06-06	22.380	22.980	22.310	22.880	22.718	2,966,661
2022-06-02	21.870	22.330	21.600	22.300	22.142	2,310,184
2022-06-01	21.990	22.340	21.700	21.880	21.725	2,087,588
2022-05-31	21.650	22.100	21.230	21.990	21.834	2,495,622
2022-05-30	22.120	22.230	21.520	21.730	21.576	1,791,702
2022-05-27	22.060	23.100	21.820	22.300	21.895	3,258,924
2022-05-26	22.100	22.200	21.330	21.860	21.463	1,828,298
2022-05-25	21.570	22.090	21.570	22.070	21.669	2,157,780
2022-05-24	23.390	23.600	21.660	21.720	21.326	4,389,595
2022-05-23	23.200	23.800	22.850	23.460	23.034	4,988,136
2022-05-20	22.480	22.890	22.090	22.800	22.386	3,205,097
2022-05-19	22.160	22.350	21.720	22.250	21.846	2,245,707
2022-05-18	22.370	22.680	22.160	22.420	22.013	1,903,844
2022-05-17	22.760	22.800	21.810	22.360	21.954	2,332,997
2022-05-16	22.760	23.350	22.350	22.500	22.091	3,270,165
2022-05-13	23.040	23.470	22.460	22.690	22.278	3,303,032
2022-05-12	22.290	23.360	22.000	23.030	22.612	3,844,294

← NewerPage 18 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.