Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

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

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

← NewerPage 3 of 21 · 1,219 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.