Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	22.290	23.360	22.000	23.030	22.612	3,844,294
2022-05-11	23.160	23.640	22.510	22.560	22.150	6,092,709
2022-05-10	22.830	23.240	22.520	23.090	22.671	4,007,908
2022-05-09	22.810	23.730	22.290	23.300	22.877	4,942,965
2022-05-06	22.000	23.280	21.800	22.760	22.347	4,471,282
2022-05-05	22.240	22.880	21.790	22.550	22.141	3,894,390
2022-04-29	21.300	22.120	21.300	21.920	21.522	3,508,985
2022-04-28	22.290	22.290	21.020	21.200	20.815	3,392,706
2022-04-27	21.700	22.600	20.910	22.400	21.993	4,318,793
2022-04-26	21.220	22.700	21.200	22.190	21.787	4,414,939
2022-04-25	22.970	23.400	21.300	21.340	20.952	3,594,983
2022-04-22	23.270	23.720	22.690	23.400	22.975	2,893,048
2022-04-21	24.920	25.150	23.520	23.610	23.181	3,733,894
2022-04-20	26.400	26.400	24.810	24.920	24.467	3,413,981
2022-04-19	25.880	26.460	25.660	26.040	25.567	2,389,747
2022-04-18	25.780	26.440	25.000	26.190	25.714	3,016,123
2022-04-15	27.310	27.640	26.060	26.290	25.813	4,309,249
2022-04-14	26.260	28.200	26.260	27.720	27.217	6,813,089
2022-04-13	26.570	26.910	25.920	26.250	25.773	2,726,873
2022-04-12	27.410	27.860	25.960	27.110	26.618	4,320,011
2022-04-11	26.580	27.460	26.410	27.010	26.520	4,710,618
2022-04-08	27.630	27.660	26.380	26.580	26.097	4,788,768
2022-04-07	29.200	29.200	27.630	27.660	27.158	4,990,377
2022-04-06	29.100	29.650	28.680	29.150	28.621	4,190,923
2022-04-01	28.850	29.350	28.440	28.940	28.414	6,224,140
2022-03-31	31.880	32.970	29.800	29.860	29.318	9,108,843
2022-03-30	32.000	32.270	31.010	32.010	31.429	6,338,175
2022-03-29	31.020	32.800	31.000	32.280	31.694	8,883,257
2022-03-28	31.600	32.640	31.000	31.170	30.604	7,880,925
2022-03-25	32.880	32.900	30.900	30.910	30.349	9,214,267
2022-03-24	31.670	33.580	30.940	33.480	32.872	13,952,155
2022-03-23	31.150	31.730	30.750	31.610	31.036	6,916,028
2022-03-22	32.560	32.800	30.540	31.420	30.849	10,470,475
2022-03-21	33.350	33.980	32.320	33.000	32.401	11,345,670
2022-03-18	33.850	34.050	32.140	33.300	32.695	13,451,782
2022-03-17	31.290	36.220	31.270	33.940	33.324	19,484,035
2022-03-16	34.440	34.600	30.480	32.390	31.802	17,959,007
2022-03-15	37.230	37.800	34.000	35.130	34.492	24,025,937
2022-03-14	33.990	39.460	33.000	39.460	38.743	24,847,640
2022-03-11	30.600	35.600	30.000	32.880	32.283	18,091,586
2022-03-10	29.450	31.200	28.500	30.600	30.044	10,653,043
2022-03-09	30.320	30.400	27.600	28.810	28.287	5,817,863
2022-03-08	31.700	31.770	29.250	29.700	29.161	5,635,498
2022-03-07	31.590	32.400	31.100	31.550	30.977	5,658,503
2022-03-04	31.200	32.930	31.150	31.710	31.134	8,549,846
2022-03-03	31.680	32.640	31.380	31.880	31.301	8,035,745
2022-03-02	31.340	32.270	30.430	32.000	31.419	9,083,481
2022-03-01	32.710	33.390	30.500	31.580	31.007	14,311,394
2022-02-28	27.500	32.680	26.780	32.680	32.087	14,892,551
2022-02-25	26.320	27.320	26.170	27.230	26.736	4,904,647
2022-02-24	26.900	27.350	25.450	26.030	25.557	4,785,620
2022-02-23	26.600	27.150	26.520	26.960	26.470	2,558,611
2022-02-22	27.200	27.400	26.500	26.520	26.038	3,929,727
2022-02-21	28.260	28.290	27.200	27.820	27.315	5,425,154
2022-02-18	26.710	28.450	26.560	28.110	27.600	6,282,139
2022-02-17	27.970	28.390	27.020	27.080	26.588	6,059,065
2022-02-16	26.660	27.350	26.200	26.830	26.343	2,851,756
2022-02-15	26.190	26.730	25.400	26.480	25.999	2,566,708
2022-02-14	25.800	26.810	25.800	26.190	25.714	3,134,672
2022-02-11	28.450	28.450	26.200	26.500	26.019	6,644,524

← NewerPage 19 of 21 · 1,213 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.