Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	10.120	10.220	10.020	10.090	10.053	5,257,100
2026-01-20	10.240	10.280	10.020	10.100	10.063	6,940,200
2026-01-19	10.100	10.360	10.050	10.220	10.183	4,869,927
2026-01-16	10.170	10.250	9.980	10.110	10.073	4,848,363
2026-01-15	10.300	10.350	10.070	10.130	10.093	5,341,569
2026-01-14	10.200	10.430	10.040	10.280	10.242	8,773,516
2026-01-13	10.240	10.420	10.100	10.210	10.173	8,925,618
2026-01-12	10.060	10.240	9.970	10.200	10.163	7,704,100
2026-01-09	9.790	10.030	9.740	10.030	9.993	7,132,248
2026-01-08	9.660	9.840	9.590	9.790	9.754	5,540,953
2026-01-07	9.830	9.860	9.620	9.650	9.615	4,535,200
2026-01-06	9.850	9.910	9.710	9.810	9.774	5,856,300
2026-01-05	9.370	9.880	9.370	9.810	9.774	8,174,200
2025-12-31	9.460	9.490	9.330	9.410	9.375	3,656,524
2025-12-30	9.470	9.590	9.400	9.400	9.366	4,258,862
2025-12-29	9.660	9.670	9.470	9.530	9.495	6,143,817
2025-12-26	9.900	9.910	9.660	9.670	9.635	8,874,838
2025-12-25	9.620	10.150	9.520	9.900	9.864	12,795,398
2025-12-24	9.460	9.590	9.420	9.550	9.515	3,501,000
2025-12-23	9.540	9.590	9.460	9.480	9.445	3,218,800
2025-12-22	9.670	9.700	9.570	9.590	9.555	2,722,300
2025-12-19	9.510	9.670	9.480	9.610	9.575	2,931,670
2025-12-18	9.350	9.600	9.300	9.520	9.485	3,688,500
2025-12-17	9.320	9.420	9.210	9.370	9.336	2,812,100
2025-12-16	9.520	9.560	9.310	9.360	9.326	2,352,100
2025-12-15	9.500	9.600	9.390	9.520	9.485	2,664,500
2025-12-12	9.510	9.600	9.450	9.500	9.465	2,780,600
2025-12-11	9.690	9.750	9.520	9.520	9.485	2,975,799
2025-12-10	9.730	9.810	9.680	9.700	9.664	3,207,900
2025-12-09	9.860	9.950	9.740	9.750	9.714	3,038,738
2025-12-08	10.040	10.120	9.900	9.910	9.874	4,005,100
2025-12-05	9.900	10.010	9.780	9.990	9.953	3,483,900
2025-12-04	10.090	10.100	9.830	9.900	9.864	3,571,050
2025-12-03	10.210	10.240	10.020	10.080	10.043	3,549,900
2025-12-02	10.200	10.320	10.120	10.190	10.153	4,258,700
2025-12-01	10.290	10.300	10.120	10.180	10.143	4,450,000
2025-11-28	10.170	10.220	10.040	10.210	10.173	3,043,700
2025-11-27	10.110	10.190	10.030	10.120	10.083	3,061,800
2025-11-26	10.280	10.430	10.120	10.140	10.103	4,942,566
2025-11-25	10.100	10.280	10.000	10.160	10.123	4,771,200
2025-11-24	9.970	10.170	9.830	10.100	10.063	6,148,800
2025-11-21	10.220	10.350	9.780	9.810	9.774	6,673,000
2025-11-20	10.400	10.460	10.220	10.290	10.252	3,741,629
2025-11-19	10.660	10.700	10.380	10.390	10.352	5,121,309
2025-11-18	10.720	10.730	10.530	10.630	10.591	5,398,136
2025-11-17	11.140	11.250	10.680	10.720	10.681	8,888,684
2025-11-14	10.960	11.190	10.900	11.110	11.069	8,317,912
2025-11-13	10.940	10.960	10.770	10.960	10.920	5,036,312
2025-11-12	10.670	11.040	10.670	10.900	10.860	8,152,000
2025-11-11	10.740	10.780	10.480	10.720	10.681	6,883,224
2025-11-10	10.570	10.790	10.570	10.730	10.691	6,369,800
2025-11-07	10.930	10.950	10.510	10.600	10.561	8,899,501
2025-11-06	11.090	11.150	10.850	10.890	10.850	6,627,700
2025-11-05	10.950	11.190	10.880	11.110	11.069	5,229,100
2025-11-04	11.080	11.180	10.920	11.000	10.960	5,025,821
2025-11-03	11.120	11.210	10.960	11.080	11.039	6,761,066
2025-10-31	11.060	11.290	11.010	11.130	11.089	7,356,700
2025-10-30	11.300	11.500	11.030	11.030	10.990	10,498,612
2025-10-29	11.090	11.360	10.870	11.110	11.069	9,523,059
2025-10-28	10.990	11.230	10.900	11.070	11.029	9,709,400

← NewerPage 4 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.