Shenzhen Bioeasy Biotechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.750 | 9.290 | 8.600 | 8.810 | 8.761 | 13,119,697 |
| 2025-04-25 | 8.690 | 8.790 | 8.200 | 8.260 | 8.214 | 7,973,399 |
| 2025-04-24 | 8.850 | 8.930 | 8.610 | 8.730 | 8.682 | 4,845,600 |
| 2025-04-23 | 8.870 | 8.980 | 8.750 | 8.890 | 8.841 | 7,001,312 |
| 2025-04-22 | 8.510 | 9.040 | 8.510 | 8.970 | 8.921 | 9,863,300 |
| 2025-04-21 | 8.180 | 8.560 | 8.170 | 8.550 | 8.503 | 5,255,762 |
| 2025-04-18 | 8.340 | 8.420 | 8.110 | 8.230 | 8.185 | 3,568,800 |
| 2025-04-17 | 8.390 | 8.480 | 8.300 | 8.350 | 8.304 | 3,311,900 |
| 2025-04-16 | 8.550 | 8.690 | 8.200 | 8.360 | 8.314 | 5,401,749 |
| 2025-04-15 | 8.460 | 8.650 | 8.410 | 8.610 | 8.563 | 6,005,837 |
| 2025-04-14 | 8.340 | 8.620 | 8.260 | 8.490 | 8.443 | 6,086,846 |
| 2025-04-11 | 8.000 | 8.360 | 7.900 | 8.230 | 8.185 | 6,591,739 |
| 2025-04-10 | 7.820 | 8.160 | 7.820 | 7.990 | 7.946 | 6,523,400 |
| 2025-04-09 | 7.540 | 7.810 | 6.900 | 7.780 | 7.737 | 9,226,400 |
| 2025-04-08 | 7.400 | 7.940 | 7.400 | 7.670 | 7.628 | 8,063,074 |
| 2025-04-07 | 8.480 | 8.700 | 7.340 | 7.340 | 7.300 | 9,912,764 |
| 2025-04-03 | 8.950 | 9.360 | 8.950 | 9.180 | 9.129 | 6,767,999 |
| 2025-04-02 | 9.080 | 9.170 | 9.000 | 9.040 | 8.990 | 4,059,991 |
| 2025-04-01 | 8.780 | 9.280 | 8.780 | 9.110 | 9.060 | 8,941,049 |
| 2025-03-31 | 8.950 | 8.950 | 8.640 | 8.790 | 8.742 | 5,580,900 |
| 2025-03-28 | 9.090 | 9.240 | 8.880 | 8.880 | 8.831 | 8,426,446 |
| 2025-03-27 | 9.120 | 9.350 | 9.010 | 9.130 | 9.080 | 8,347,500 |
| 2025-03-26 | 8.860 | 9.220 | 8.780 | 9.110 | 9.060 | 9,243,571 |
| 2025-03-25 | 8.950 | 9.060 | 8.750 | 8.840 | 8.791 | 7,018,672 |
| 2025-03-24 | 9.080 | 9.230 | 8.820 | 8.990 | 8.940 | 10,038,090 |
| 2025-03-21 | 9.220 | 9.400 | 9.050 | 9.200 | 9.149 | 13,880,941 |
| 2025-03-20 | 9.700 | 9.800 | 9.310 | 9.310 | 9.259 | 28,276,573 |
| 2025-03-19 | 9.800 | 10.870 | 9.800 | 10.300 | 10.243 | 25,396,840 |
| 2025-03-18 | 9.440 | 9.980 | 9.350 | 9.840 | 9.786 | 18,062,006 |
| 2025-03-17 | 9.400 | 9.850 | 9.300 | 9.450 | 9.398 | 18,634,256 |
| 2025-03-14 | 9.140 | 9.550 | 8.980 | 9.490 | 9.438 | 20,974,855 |
| 2025-03-13 | 8.760 | 9.610 | 8.710 | 9.020 | 8.970 | 18,627,541 |
| 2025-03-12 | 8.770 | 8.800 | 8.660 | 8.670 | 8.622 | 3,919,800 |
| 2025-03-11 | 8.690 | 8.760 | 8.580 | 8.760 | 8.712 | 3,720,400 |
| 2025-03-10 | 8.710 | 8.950 | 8.690 | 8.780 | 8.732 | 5,024,961 |
| 2025-03-07 | 8.800 | 8.820 | 8.600 | 8.660 | 8.612 | 4,285,800 |
| 2025-03-06 | 8.620 | 8.830 | 8.540 | 8.790 | 8.742 | 5,633,349 |
| 2025-03-05 | 8.880 | 9.150 | 8.490 | 8.600 | 8.553 | 7,895,057 |
| 2025-03-04 | 8.510 | 8.840 | 8.410 | 8.750 | 8.702 | 5,938,700 |
| 2025-03-03 | 8.350 | 8.730 | 8.310 | 8.540 | 8.493 | 6,139,800 |
| 2025-02-28 | 8.580 | 8.680 | 8.300 | 8.320 | 8.274 | 4,911,724 |
| 2025-02-27 | 8.680 | 8.680 | 8.460 | 8.600 | 8.553 | 4,347,161 |
| 2025-02-26 | 8.650 | 8.700 | 8.540 | 8.640 | 8.592 | 4,395,007 |
| 2025-02-25 | 8.610 | 8.770 | 8.560 | 8.650 | 8.602 | 3,982,300 |
| 2025-02-24 | 8.850 | 8.860 | 8.610 | 8.690 | 8.642 | 5,686,776 |
| 2025-02-21 | 8.900 | 8.950 | 8.640 | 8.790 | 8.742 | 3,806,000 |
| 2025-02-20 | 8.700 | 8.990 | 8.680 | 8.860 | 8.811 | 3,640,004 |
| 2025-02-19 | 8.510 | 8.720 | 8.510 | 8.710 | 8.662 | 3,322,206 |
| 2025-02-18 | 8.920 | 8.920 | 8.510 | 8.570 | 8.523 | 4,868,300 |
| 2025-02-17 | 8.940 | 9.090 | 8.830 | 8.900 | 8.851 | 5,674,000 |
| 2025-02-14 | 8.650 | 8.940 | 8.630 | 8.860 | 8.811 | 5,317,590 |
| 2025-02-13 | 8.750 | 8.750 | 8.620 | 8.670 | 8.622 | 3,045,600 |
| 2025-02-12 | 8.720 | 8.760 | 8.630 | 8.710 | 8.662 | 3,847,157 |
| 2025-02-11 | 8.830 | 8.860 | 8.630 | 8.720 | 8.672 | 4,076,100 |
| 2025-02-10 | 8.680 | 8.840 | 8.600 | 8.830 | 8.781 | 5,468,800 |
| 2025-02-07 | 8.570 | 8.740 | 8.510 | 8.620 | 8.572 | 5,269,700 |
| 2025-02-06 | 8.460 | 8.590 | 8.350 | 8.560 | 8.513 | 4,264,424 |
| 2025-02-05 | 8.270 | 8.550 | 8.210 | 8.510 | 8.463 | 5,189,100 |
| 2025-01-27 | 8.300 | 8.440 | 8.150 | 8.150 | 8.105 | 3,543,300 |
| 2025-01-24 | 8.210 | 8.380 | 8.110 | 8.310 | 8.264 | 5,752,484 |
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.