Shenzhen Bioeasy Biotechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.750 | 6.070 | 5.630 | 5.880 | 5.880 | 9,504,268 |
| 2026-07-22 | 5.810 | 6.000 | 5.670 | 5.710 | 5.710 | 7,560,476 |
| 2026-07-21 | 6.050 | 6.080 | 5.630 | 5.880 | 5.880 | 10,247,339 |
| 2026-07-20 | 6.210 | 6.380 | 5.950 | 6.040 | 6.040 | 10,719,355 |
| 2026-07-17 | 6.510 | 6.600 | 6.140 | 6.210 | 6.210 | 10,268,839 |
| 2026-07-16 | 6.300 | 6.640 | 6.280 | 6.570 | 6.570 | 11,333,130 |
| 2026-07-15 | 6.220 | 6.450 | 6.140 | 6.370 | 6.370 | 9,896,335 |
| 2026-07-14 | 6.000 | 6.300 | 5.950 | 6.250 | 6.250 | 9,851,813 |
| 2026-07-13 | 6.150 | 6.270 | 5.970 | 6.000 | 6.000 | 7,940,032 |
| 2026-07-10 | 5.990 | 6.290 | 5.870 | 6.170 | 6.170 | 13,727,895 |
| 2026-07-09 | 5.900 | 6.450 | 5.810 | 6.060 | 6.060 | 13,640,501 |
| 2026-07-08 | 6.100 | 6.100 | 5.880 | 5.890 | 5.890 | 7,467,507 |
| 2026-07-07 | 6.220 | 6.330 | 6.030 | 6.030 | 6.030 | 9,254,476 |
| 2026-07-06 | 6.380 | 6.680 | 6.240 | 6.290 | 6.290 | 15,667,360 |
| 2026-07-03 | 6.390 | 7.260 | 6.180 | 6.570 | 6.570 | 21,110,899 |
| 2026-07-02 | 6.120 | 6.430 | 6.080 | 6.260 | 6.260 | 10,905,703 |
| 2026-07-01 | 5.780 | 6.210 | 5.720 | 6.160 | 6.160 | 9,011,383 |
| 2026-06-30 | 5.810 | 5.960 | 5.720 | 5.780 | 5.780 | 5,942,900 |
| 2026-06-29 | 5.730 | 5.910 | 5.550 | 5.900 | 5.900 | 8,724,800 |
| 2026-06-26 | 5.900 | 5.970 | 5.700 | 5.750 | 5.750 | 5,877,717 |
| 2026-06-25 | 6.010 | 6.030 | 5.800 | 5.950 | 5.950 | 6,114,717 |
| 2026-06-24 | 6.320 | 6.360 | 5.970 | 6.020 | 6.020 | 7,098,600 |
| 2026-06-23 | 6.120 | 6.430 | 6.120 | 6.270 | 6.270 | 7,628,999 |
| 2026-06-22 | 6.060 | 6.210 | 5.810 | 6.200 | 6.200 | 6,490,187 |
| 2026-06-18 | 6.090 | 6.180 | 6.020 | 6.120 | 6.120 | 5,124,788 |
| 2026-06-17 | 6.220 | 6.280 | 6.040 | 6.090 | 6.090 | 6,898,462 |
| 2026-06-16 | 6.200 | 6.320 | 6.110 | 6.280 | 6.280 | 5,802,848 |
| 2026-06-15 | 6.390 | 6.500 | 6.160 | 6.200 | 6.200 | 7,096,935 |
| 2026-06-12 | 6.250 | 6.390 | 6.160 | 6.390 | 6.390 | 5,719,100 |
| 2026-06-11 | 6.160 | 6.250 | 6.050 | 6.190 | 6.190 | 5,886,741 |
| 2026-06-10 | 6.300 | 6.350 | 6.110 | 6.220 | 6.220 | 5,010,076 |
| 2026-06-09 | 6.330 | 6.430 | 6.230 | 6.370 | 6.370 | 5,331,125 |
| 2026-06-08 | 6.410 | 6.490 | 6.140 | 6.250 | 6.250 | 5,909,216 |
| 2026-06-05 | 6.460 | 6.550 | 6.310 | 6.460 | 6.460 | 5,849,700 |
| 2026-06-04 | 6.510 | 6.580 | 6.370 | 6.430 | 6.430 | 4,533,534 |
| 2026-06-03 | 6.690 | 6.690 | 6.510 | 6.570 | 6.570 | 4,919,500 |
| 2026-06-02 | 6.900 | 6.920 | 6.660 | 6.720 | 6.695 | 5,129,100 |
| 2026-06-01 | 6.710 | 6.970 | 6.640 | 6.900 | 6.875 | 5,806,677 |
| 2026-05-29 | 6.890 | 6.930 | 6.650 | 6.700 | 6.675 | 4,303,500 |
| 2026-05-28 | 6.880 | 6.970 | 6.710 | 6.890 | 6.865 | 4,600,750 |
| 2026-05-27 | 7.040 | 7.070 | 6.790 | 6.910 | 6.885 | 5,616,900 |
| 2026-05-26 | 7.220 | 7.230 | 6.960 | 7.070 | 7.044 | 4,619,783 |
| 2026-05-25 | 7.280 | 7.420 | 7.110 | 7.190 | 7.164 | 5,440,420 |
| 2026-05-22 | 7.200 | 7.290 | 7.000 | 7.230 | 7.203 | 4,948,600 |
| 2026-05-21 | 7.370 | 7.510 | 7.080 | 7.100 | 7.074 | 5,383,995 |
| 2026-05-20 | 7.520 | 7.520 | 7.300 | 7.350 | 7.323 | 4,667,265 |
| 2026-05-19 | 7.510 | 7.590 | 7.400 | 7.510 | 7.482 | 4,497,800 |
| 2026-05-18 | 7.490 | 7.540 | 7.330 | 7.510 | 7.482 | 4,689,000 |
| 2026-05-15 | 7.530 | 7.600 | 7.410 | 7.450 | 7.423 | 4,745,100 |
| 2026-05-14 | 7.780 | 7.780 | 7.530 | 7.540 | 7.512 | 5,183,496 |
| 2026-05-13 | 7.720 | 7.750 | 7.630 | 7.690 | 7.662 | 4,668,218 |
| 2026-05-12 | 8.000 | 8.000 | 7.710 | 7.720 | 7.692 | 9,061,500 |
| 2026-05-11 | 7.970 | 8.050 | 7.770 | 8.050 | 8.020 | 7,505,535 |
| 2026-05-08 | 7.820 | 7.950 | 7.790 | 7.890 | 7.861 | 5,312,332 |
| 2026-05-07 | 7.730 | 7.860 | 7.730 | 7.820 | 7.791 | 5,737,857 |
| 2026-05-06 | 7.930 | 7.990 | 7.710 | 7.770 | 7.742 | 7,509,595 |
| 2026-04-30 | 7.880 | 7.960 | 7.770 | 7.890 | 7.861 | 5,707,384 |
| 2026-04-29 | 7.710 | 7.920 | 7.630 | 7.890 | 7.861 | 5,857,259 |
| 2026-04-28 | 7.900 | 8.040 | 7.630 | 7.740 | 7.712 | 11,397,457 |
| 2026-04-27 | 8.090 | 8.090 | 7.400 | 7.900 | 7.871 | 15,916,147 |
← NewerPage 2 of 2 · 120 trading days
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.