Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.010	11.040	10.760	10.890	10.850	5,836,700
2025-10-24	10.990	11.230	10.860	10.860	10.820	7,569,751
2025-10-23	10.750	11.040	10.670	10.910	10.870	6,385,956
2025-10-22	10.840	11.030	10.700	10.770	10.730	6,243,638
2025-10-21	10.270	10.880	10.210	10.850	10.810	11,799,751
2025-10-20	10.220	10.360	10.120	10.280	10.242	5,028,212
2025-10-17	10.160	10.490	10.080	10.080	10.043	6,148,551
2025-10-16	10.210	10.420	10.130	10.260	10.222	5,566,554
2025-10-15	10.090	10.290	9.940	10.260	10.222	7,019,786
2025-10-14	10.220	10.550	10.010	10.090	10.053	7,498,607
2025-10-13	10.000	10.340	9.680	10.120	10.083	10,151,126
2025-10-10	10.870	10.880	10.470	10.500	10.461	6,700,212
2025-10-09	10.640	11.080	10.450	10.870	10.830	10,052,396
2025-09-30	10.500	10.770	10.440	10.550	10.511	5,834,252
2025-09-29	10.430	10.510	10.250	10.450	10.412	5,952,421
2025-09-26	10.570	10.630	10.380	10.430	10.392	5,484,202
2025-09-25	10.830	10.980	10.580	10.600	10.561	5,852,900
2025-09-24	10.650	10.830	10.570	10.820	10.780	5,680,900
2025-09-23	10.820	10.900	10.390	10.650	10.611	8,144,750
2025-09-22	10.900	11.190	10.720	10.900	10.860	6,376,907
2025-09-19	10.940	11.000	10.700	10.830	10.790	5,999,407
2025-09-18	11.080	11.240	10.750	10.890	10.850	8,276,784
2025-09-17	11.340	11.380	11.060	11.140	11.099	8,970,163
2025-09-16	11.510	11.580	11.240	11.470	11.428	11,240,900
2025-09-15	11.330	11.990	11.170	11.590	11.547	17,162,812
2025-09-12	11.150	11.450	11.040	11.220	11.179	10,951,538
2025-09-11	10.840	11.290	10.560	11.210	11.169	11,966,220
2025-09-10	10.970	11.140	10.690	10.920	10.880	12,117,403
2025-09-09	11.660	11.660	10.810	10.980	10.940	18,272,811
2025-09-08	13.000	13.000	11.530	11.710	11.667	26,124,186
2025-09-05	12.980	13.050	12.360	13.040	12.992	8,661,333
2025-09-04	12.930	13.290	12.640	12.830	12.783	10,283,144
2025-09-03	13.520	14.150	12.810	12.940	12.893	13,623,435
2025-09-02	13.870	13.950	13.180	13.390	13.341	13,034,502
2025-09-01	12.180	13.950	12.150	13.820	13.769	26,338,103
2025-08-29	12.470	12.470	12.090	12.170	12.125	8,313,176
2025-08-28	12.530	12.880	11.820	12.470	12.424	11,714,812
2025-08-27	12.880	13.250	12.560	12.560	12.514	10,791,546
2025-08-26	13.060	13.060	12.780	12.830	12.783	8,554,947
2025-08-25	12.960	13.450	12.920	13.050	13.002	11,510,219
2025-08-22	13.180	13.250	12.770	12.900	12.853	10,939,217
2025-08-21	13.100	13.850	12.960	13.000	12.952	12,668,847
2025-08-20	13.430	13.460	12.960	13.150	13.102	8,679,959
2025-08-19	13.500	13.650	13.240	13.420	13.371	11,372,351
2025-08-18	13.090	13.680	12.920	13.570	13.520	15,407,737
2025-08-15	12.300	13.260	12.260	13.080	13.032	17,460,866
2025-08-14	12.790	12.830	12.240	12.290	12.245	10,592,316
2025-08-13	12.950	13.000	12.720	12.780	12.733	6,852,372
2025-08-12	13.260	13.380	12.720	12.910	12.863	10,441,079
2025-08-11	13.090	13.760	13.070	13.300	13.251	13,529,146
2025-08-08	12.790	12.980	12.570	12.890	12.843	9,952,744
2025-08-07	12.910	13.150	12.700	12.840	12.793	14,015,110
2025-08-06	12.590	13.490	12.510	13.000	12.952	18,293,959
2025-08-05	12.380	13.030	12.220	12.590	12.544	20,525,398
2025-08-04	11.130	12.390	10.980	12.370	12.325	22,103,936
2025-08-01	11.210	11.440	11.150	11.240	11.199	9,577,629
2025-07-31	11.420	11.570	11.160	11.230	11.189	12,462,100
2025-07-30	11.690	11.780	11.350	11.410	11.368	17,029,963
2025-07-29	11.780	11.870	11.410	11.590	11.547	18,867,300
2025-07-28	11.500	12.750	11.400	11.820	11.777	29,603,475

← NewerPage 5 of 21 · 1,212 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.