Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	27.950	29.850	27.650	28.800	28.277	7,642,479
2022-02-09	27.450	28.190	27.000	27.980	27.472	3,735,487
2022-02-08	27.700	28.080	26.800	27.420	26.922	3,253,036
2022-02-07	27.490	28.280	27.080	27.710	27.207	3,576,038
2022-01-28	27.690	28.470	26.800	27.240	26.745	4,151,935
2022-01-27	28.690	28.980	27.510	27.770	27.266	5,105,204
2022-01-26	29.010	29.510	28.000	28.210	27.698	3,350,247
2022-01-25	30.670	30.670	28.510	28.510	27.992	5,071,430
2022-01-24	30.300	30.950	30.060	30.500	29.946	4,225,099
2022-01-21	31.520	32.200	30.420	30.580	30.025	8,067,316
2022-01-20	33.580	35.490	31.550	32.040	31.458	10,848,032
2022-01-19	33.310	35.060	33.290	33.900	33.284	8,055,419
2022-01-18	40.750	40.880	34.500	34.560	33.932	13,489,554
2022-01-17	42.380	42.380	38.010	39.550	38.832	16,391,895
2022-01-14	35.840	43.600	35.320	40.800	40.059	21,041,891
2022-01-13	35.800	41.020	35.800	36.800	36.132	16,642,312
2022-01-12	34.910	38.070	34.200	36.960	36.289	16,946,430
2022-01-11	33.000	41.500	32.560	36.700	36.034	23,551,605
2022-01-10	30.200	34.980	30.180	34.980	34.345	19,249,114
2022-01-07	27.970	29.290	27.540	29.150	28.621	5,576,111
2022-01-06	27.630	28.000	27.470	27.780	27.276	1,296,377
2022-01-05	28.830	28.830	27.310	27.720	27.217	2,478,441
2022-01-04	28.750	29.170	28.280	28.550	28.032	2,532,229
2021-12-31	28.390	29.510	28.010	28.860	28.336	3,802,480
2021-12-30	28.790	29.300	28.010	28.800	28.277	4,840,948
2021-12-29	26.270	28.850	26.270	28.080	27.570	4,568,779
2021-12-28	26.900	27.150	26.160	26.440	25.960	1,745,604
2021-12-27	26.950	27.430	26.660	26.930	26.441	1,100,754
2021-12-24	27.100	27.990	26.650	27.130	26.637	1,862,402
2021-12-23	27.190	27.350	27.110	27.190	26.696	1,296,602
2021-12-22	27.110	28.120	26.810	27.570	27.069	2,139,726
2021-12-21	27.420	27.610	26.820	27.110	26.618	1,897,794
2021-12-20	27.000	28.070	26.930	27.700	27.197	2,558,248
2021-12-17	26.900	27.590	26.600	27.030	26.539	1,829,404
2021-12-16	27.700	27.700	26.590	26.890	26.402	1,894,584
2021-12-15	27.800	27.990	27.500	27.580	27.079	1,770,497
2021-12-14	27.340	28.170	27.340	27.910	27.403	2,248,161
2021-12-13	27.660	27.660	27.140	27.290	26.794	1,458,568
2021-12-10	26.930	27.470	26.850	27.400	26.902	1,616,595
2021-12-09	26.620	27.190	26.620	26.910	26.421	1,559,716
2021-12-08	26.440	26.920	26.440	26.800	26.313	1,454,238
2021-12-07	27.500	27.690	26.460	26.580	26.097	2,499,482
2021-12-06	28.270	28.690	27.300	27.310	26.814	3,338,651
2021-12-03	30.340	30.740	28.500	28.650	28.130	5,721,853
2021-12-02	30.650	33.190	30.400	30.900	30.339	5,537,825
2021-12-01	31.710	32.770	30.880	30.900	30.339	5,719,190
2021-11-30	29.800	33.180	29.570	32.330	31.743	8,591,524
2021-11-29	30.190	31.150	28.690	30.480	29.927	6,772,878
2021-11-26	29.200	29.600	28.000	28.870	28.346	5,051,713
2021-11-25	27.570	30.250	27.100	29.070	28.542	6,156,269
2021-11-24	27.160	27.790	27.160	27.560	27.060	2,111,952
2021-11-23	26.620	27.430	26.380	27.100	26.608	1,673,675
2021-11-22	26.440	26.650	25.850	26.610	26.127	1,457,248
2021-11-19	26.530	26.840	26.020	26.480	25.999	1,455,956
2021-11-18	26.730	27.190	26.600	26.660	26.176	1,155,351
2021-11-17	26.410	27.390	26.410	26.720	26.235	1,452,212
2021-11-16	27.540	27.700	26.800	26.900	26.412	1,619,853
2021-11-15	26.700	27.740	26.630	27.500	27.001	2,033,819
2021-11-12	26.220	26.660	26.120	26.460	25.980	1,072,416
2021-11-11	26.850	26.850	26.280	26.330	25.852	1,042,770

← NewerPage 20 of 21 · 1,220 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.