Shenzhen Bioeasy Biotechnology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.280	12.210	11.140	11.320	11.278	28,503,111
2025-07-24	11.920	12.590	11.210	11.530	11.488	38,399,803
2025-07-23	10.780	11.410	10.610	11.360	11.318	23,520,272
2025-07-22	10.960	11.080	10.670	10.750	10.711	8,737,900
2025-07-21	10.890	11.100	10.620	10.960	10.920	12,257,800
2025-07-18	11.000	11.120	10.720	10.880	10.840	12,694,688
2025-07-17	11.100	11.370	10.900	11.040	11.000	21,323,688
2025-07-16	10.760	11.640	10.500	11.290	11.249	40,931,546
2025-07-15	10.800	10.950	10.420	10.590	10.551	39,273,884
2025-07-14	9.630	11.560	9.630	10.800	10.760	54,479,404
2025-07-11	9.640	9.660	9.510	9.630	9.595	3,472,600
2025-07-10	9.670	9.760	9.580	9.610	9.575	4,028,100
2025-07-09	9.770	9.860	9.660	9.690	9.654	6,878,867
2025-07-08	9.510	9.920	9.440	9.780	9.744	10,167,967
2025-07-07	9.450	9.530	9.360	9.400	9.366	3,873,356
2025-07-04	9.540	9.580	9.450	9.460	9.425	4,038,800
2025-07-03	9.530	9.630	9.420	9.590	9.555	3,951,582
2025-07-02	9.660	9.680	9.410	9.490	9.455	4,061,200
2025-07-01	9.570	9.630	9.500	9.600	9.565	5,197,500
2025-06-30	9.330	9.590	9.280	9.580	9.545	7,476,195
2025-06-27	9.290	9.390	9.210	9.320	9.286	3,634,500
2025-06-26	9.360	9.390	9.200	9.240	9.206	3,750,800
2025-06-25	9.420	9.450	9.200	9.360	9.326	4,736,700
2025-06-24	9.240	9.480	9.170	9.390	9.356	6,172,000
2025-06-23	8.860	9.230	8.660	9.160	9.126	5,530,400
2025-06-20	8.820	8.920	8.700	8.830	8.798	3,985,111
2025-06-19	9.090	9.100	8.770	8.810	8.778	4,275,000
2025-06-18	9.100	9.110	8.910	9.100	9.067	3,928,200
2025-06-17	9.320	9.450	9.040	9.150	9.116	6,454,185
2025-06-16	9.260	9.410	9.250	9.300	9.266	4,151,760
2025-06-13	9.750	9.860	9.280	9.310	9.276	8,551,900
2025-06-12	9.800	9.920	9.690	9.820	9.784	5,581,000
2025-06-11	9.700	10.000	9.620	9.850	9.814	9,440,884
2025-06-10	9.810	9.960	9.560	9.710	9.674	8,108,885
2025-06-09	9.530	9.940	9.460	9.830	9.794	11,900,985
2025-06-06	9.980	9.990	9.410	9.540	9.505	14,855,885
2025-06-05	9.520	10.150	9.430	9.990	9.953	18,965,813
2025-06-04	9.530	9.650	9.460	9.520	9.485	5,468,995
2025-06-03	9.300	9.600	9.300	9.570	9.535	6,191,995
2025-05-30	9.530	9.600	9.330	9.370	9.336	6,705,900
2025-05-29	9.210	9.580	9.160	9.530	9.495	8,982,200
2025-05-28	9.350	9.560	9.200	9.220	9.186	6,195,700
2025-05-27	9.290	9.440	9.210	9.410	9.358	6,509,400
2025-05-26	9.410	9.640	9.200	9.300	9.249	9,439,164
2025-05-23	9.650	9.650	9.370	9.370	9.318	12,721,767
2025-05-22	9.470	9.700	9.240	9.260	9.209	7,004,407
2025-05-21	9.510	9.680	9.380	9.590	9.537	10,676,373
2025-05-20	9.210	9.630	9.130	9.520	9.468	11,859,000
2025-05-19	9.180	9.290	9.000	9.220	9.169	7,964,700
2025-05-16	9.200	9.380	9.120	9.300	9.249	7,156,611
2025-05-15	9.250	9.290	9.040	9.110	9.060	6,899,200
2025-05-14	9.290	9.350	9.100	9.230	9.179	9,516,511
2025-05-13	9.810	9.900	9.260	9.390	9.338	17,731,131
2025-05-12	9.600	10.100	9.590	9.980	9.925	26,378,264
2025-05-09	9.370	9.850	9.060	9.570	9.517	17,479,728
2025-05-08	9.260	9.430	9.140	9.370	9.318	12,490,091
2025-05-07	9.300	10.150	9.220	9.440	9.388	16,010,258
2025-05-06	9.000	9.640	8.910	9.180	9.129	10,865,600
2025-04-30	8.560	9.160	8.550	8.820	8.771	8,437,400
2025-04-29	8.690	8.920	8.570	8.570	8.523	7,212,827

← NewerPage 6 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.