Shenzhen Bioeasy Biotechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.150 | 8.350 | 8.100 | 8.300 | 8.270 | 5,600,515 |
| 2026-04-23 | 8.290 | 8.320 | 8.100 | 8.160 | 8.130 | 5,634,732 |
| 2026-04-22 | 8.320 | 8.340 | 8.220 | 8.290 | 8.260 | 3,907,745 |
| 2026-04-21 | 8.400 | 8.460 | 8.260 | 8.350 | 8.319 | 4,652,112 |
| 2026-04-20 | 8.390 | 8.440 | 8.300 | 8.390 | 8.359 | 4,555,695 |
| 2026-04-17 | 8.530 | 8.550 | 8.320 | 8.380 | 8.349 | 5,726,995 |
| 2026-04-16 | 8.470 | 8.550 | 8.350 | 8.540 | 8.509 | 6,848,700 |
| 2026-04-15 | 8.510 | 8.590 | 8.360 | 8.440 | 8.409 | 6,800,319 |
| 2026-04-14 | 8.730 | 8.770 | 8.290 | 8.470 | 8.439 | 12,866,397 |
| 2026-04-13 | 8.340 | 8.980 | 8.100 | 8.690 | 8.658 | 17,065,592 |
| 2026-04-10 | 8.260 | 8.500 | 8.260 | 8.370 | 8.339 | 4,794,500 |
| 2026-04-09 | 8.490 | 8.540 | 8.210 | 8.260 | 8.230 | 5,160,600 |
| 2026-04-08 | 8.460 | 8.580 | 8.420 | 8.530 | 8.499 | 5,127,800 |
| 2026-04-07 | 8.070 | 8.400 | 7.970 | 8.320 | 8.289 | 6,329,200 |
| 2026-04-03 | 8.390 | 8.440 | 8.040 | 8.040 | 8.011 | 5,914,200 |
| 2026-04-02 | 8.550 | 8.630 | 8.230 | 8.410 | 8.379 | 7,005,330 |
| 2026-04-01 | 8.500 | 8.610 | 8.400 | 8.600 | 8.568 | 5,609,793 |
| 2026-03-31 | 8.520 | 8.650 | 8.360 | 8.400 | 8.369 | 5,360,500 |
| 2026-03-30 | 8.480 | 8.620 | 8.380 | 8.520 | 8.489 | 4,984,497 |
| 2026-03-27 | 8.280 | 8.590 | 8.230 | 8.560 | 8.529 | 5,323,700 |
| 2026-03-26 | 8.530 | 8.610 | 8.290 | 8.340 | 8.309 | 4,710,911 |
| 2026-03-25 | 8.560 | 8.680 | 8.420 | 8.500 | 8.469 | 4,542,540 |
| 2026-03-24 | 8.340 | 8.560 | 8.110 | 8.550 | 8.519 | 6,164,872 |
| 2026-03-23 | 8.610 | 8.610 | 7.970 | 8.070 | 8.040 | 8,961,608 |
| 2026-03-20 | 9.300 | 9.320 | 8.760 | 8.790 | 8.758 | 5,841,500 |
| 2026-03-19 | 9.440 | 9.490 | 9.170 | 9.220 | 9.186 | 4,715,100 |
| 2026-03-18 | 9.320 | 9.510 | 9.260 | 9.500 | 9.465 | 3,839,097 |
| 2026-03-17 | 9.610 | 9.620 | 9.250 | 9.300 | 9.266 | 4,972,600 |
| 2026-03-16 | 9.580 | 9.650 | 9.490 | 9.580 | 9.545 | 5,834,300 |
| 2026-03-13 | 9.570 | 9.670 | 9.470 | 9.530 | 9.495 | 4,459,500 |
| 2026-03-12 | 9.660 | 9.680 | 9.450 | 9.560 | 9.525 | 5,068,007 |
| 2026-03-11 | 9.740 | 9.770 | 9.550 | 9.610 | 9.575 | 3,440,908 |
| 2026-03-10 | 9.480 | 9.740 | 9.460 | 9.710 | 9.674 | 5,953,773 |
| 2026-03-09 | 9.300 | 9.500 | 9.270 | 9.410 | 9.375 | 5,017,717 |
| 2026-03-06 | 9.120 | 9.420 | 9.030 | 9.410 | 9.375 | 5,126,600 |
| 2026-03-05 | 9.130 | 9.200 | 9.050 | 9.120 | 9.087 | 6,184,000 |
| 2026-03-04 | 9.180 | 9.220 | 8.890 | 8.950 | 8.917 | 6,993,329 |
| 2026-03-03 | 9.480 | 9.640 | 9.210 | 9.220 | 9.186 | 6,565,020 |
| 2026-03-02 | 9.950 | 9.990 | 9.430 | 9.470 | 9.435 | 9,733,800 |
| 2026-02-27 | 9.970 | 10.080 | 9.900 | 10.080 | 10.043 | 3,478,300 |
| 2026-02-26 | 10.060 | 10.120 | 9.880 | 9.970 | 9.933 | 4,014,520 |
| 2026-02-25 | 9.940 | 10.010 | 9.900 | 9.960 | 9.923 | 3,932,700 |
| 2026-02-24 | 9.840 | 9.980 | 9.840 | 9.950 | 9.914 | 3,987,100 |
| 2026-02-13 | 9.790 | 9.940 | 9.790 | 9.800 | 9.764 | 3,250,960 |
| 2026-02-12 | 9.870 | 9.920 | 9.760 | 9.810 | 9.774 | 3,288,400 |
| 2026-02-11 | 9.920 | 9.980 | 9.840 | 9.880 | 9.844 | 4,090,600 |
| 2026-02-10 | 9.950 | 10.020 | 9.830 | 9.920 | 9.884 | 3,973,271 |
| 2026-02-09 | 9.950 | 9.990 | 9.860 | 9.930 | 9.894 | 3,389,800 |
| 2026-02-06 | 9.730 | 9.920 | 9.640 | 9.820 | 9.784 | 5,211,096 |
| 2026-02-05 | 9.770 | 9.970 | 9.700 | 9.750 | 9.714 | 6,056,700 |
| 2026-02-04 | 9.730 | 9.830 | 9.640 | 9.800 | 9.764 | 4,435,518 |
| 2026-02-03 | 9.620 | 9.780 | 9.550 | 9.770 | 9.734 | 5,765,299 |
| 2026-02-02 | 9.750 | 9.830 | 9.500 | 9.520 | 9.485 | 8,047,900 |
| 2026-01-30 | 9.880 | 9.990 | 9.710 | 9.790 | 9.754 | 7,261,205 |
| 2026-01-29 | 10.150 | 10.170 | 9.790 | 9.870 | 9.834 | 10,632,736 |
| 2026-01-28 | 10.720 | 10.740 | 10.130 | 10.190 | 10.153 | 13,729,883 |
| 2026-01-27 | 10.750 | 10.780 | 10.110 | 10.720 | 10.681 | 20,222,800 |
| 2026-01-26 | 10.450 | 11.070 | 10.440 | 10.860 | 10.820 | 23,596,022 |
| 2026-01-23 | 10.180 | 10.340 | 10.180 | 10.310 | 10.272 | 6,993,815 |
| 2026-01-22 | 10.100 | 10.210 | 10.050 | 10.130 | 10.093 | 4,765,456 |
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.