Shenzhen Bioeasy Biotechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.200 | 8.310 | 8.050 | 8.050 | 8.006 | 4,063,800 |
| 2025-01-22 | 8.200 | 8.320 | 8.100 | 8.130 | 8.085 | 3,139,400 |
| 2025-01-21 | 8.370 | 8.510 | 8.150 | 8.210 | 8.165 | 4,654,600 |
| 2025-01-20 | 8.460 | 8.600 | 8.250 | 8.440 | 8.393 | 7,174,600 |
| 2025-01-17 | 8.450 | 8.490 | 8.220 | 8.310 | 8.264 | 5,634,400 |
| 2025-01-16 | 8.340 | 8.620 | 8.260 | 8.530 | 8.483 | 7,766,100 |
| 2025-01-15 | 8.300 | 8.440 | 8.140 | 8.260 | 8.214 | 4,494,809 |
| 2025-01-14 | 7.810 | 8.410 | 7.810 | 8.300 | 8.254 | 6,006,900 |
| 2025-01-13 | 7.760 | 7.850 | 7.470 | 7.850 | 7.807 | 3,997,377 |
| 2025-01-10 | 8.290 | 8.310 | 7.780 | 7.780 | 7.737 | 6,038,177 |
| 2025-01-09 | 8.220 | 8.570 | 8.100 | 8.280 | 8.234 | 5,092,500 |
| 2025-01-08 | 8.250 | 8.540 | 8.050 | 8.250 | 8.205 | 5,078,600 |
| 2025-01-07 | 8.210 | 8.330 | 8.030 | 8.310 | 8.264 | 4,401,048 |
| 2025-01-06 | 8.080 | 8.350 | 7.720 | 8.210 | 8.165 | 5,870,891 |
| 2025-01-03 | 8.410 | 8.480 | 7.970 | 7.990 | 7.946 | 5,192,274 |
| 2025-01-02 | 8.580 | 8.740 | 8.250 | 8.450 | 8.403 | 4,599,100 |
| 2024-12-31 | 8.870 | 9.000 | 8.560 | 8.570 | 8.523 | 3,984,300 |
| 2024-12-30 | 9.020 | 9.060 | 8.700 | 8.850 | 8.801 | 3,374,600 |
| 2024-12-27 | 8.870 | 9.140 | 8.790 | 9.010 | 8.960 | 4,122,937 |
| 2024-12-26 | 8.750 | 8.920 | 8.710 | 8.850 | 8.801 | 4,166,528 |
| 2024-12-25 | 9.060 | 9.170 | 8.660 | 8.750 | 8.702 | 6,087,484 |
| 2024-12-24 | 9.320 | 9.430 | 8.820 | 9.010 | 8.960 | 8,566,321 |
| 2024-12-23 | 9.840 | 10.000 | 9.310 | 9.330 | 9.279 | 9,365,811 |
| 2024-12-20 | 9.380 | 10.130 | 9.350 | 10.000 | 9.945 | 14,632,481 |
| 2024-12-19 | 9.260 | 9.540 | 9.150 | 9.360 | 9.308 | 6,723,700 |
| 2024-12-18 | 9.250 | 9.380 | 9.000 | 9.380 | 9.328 | 6,608,777 |
| 2024-12-17 | 9.680 | 9.790 | 9.180 | 9.210 | 9.159 | 7,726,200 |
| 2024-12-16 | 9.750 | 9.900 | 9.600 | 9.710 | 9.656 | 6,105,033 |
| 2024-12-13 | 10.130 | 10.130 | 9.710 | 9.750 | 9.696 | 10,984,334 |
| 2024-12-12 | 10.080 | 10.180 | 9.990 | 10.120 | 10.064 | 9,070,254 |
| 2024-12-11 | 10.000 | 10.170 | 10.000 | 10.100 | 10.044 | 8,854,612 |
| 2024-12-10 | 10.360 | 10.540 | 10.030 | 10.070 | 10.014 | 17,812,243 |
| 2024-12-09 | 9.980 | 10.560 | 9.620 | 10.250 | 10.193 | 22,734,982 |
| 2024-12-06 | 9.740 | 9.850 | 9.560 | 9.820 | 9.766 | 10,809,080 |
| 2024-12-05 | 9.510 | 9.730 | 9.510 | 9.710 | 9.656 | 8,311,911 |
| 2024-12-04 | 9.870 | 9.900 | 9.500 | 9.580 | 9.527 | 11,598,164 |
| 2024-12-03 | 10.000 | 10.000 | 9.740 | 9.920 | 9.865 | 14,859,453 |
| 2024-12-02 | 9.980 | 10.230 | 9.910 | 10.070 | 10.014 | 20,128,474 |
| 2024-11-29 | 10.400 | 10.600 | 9.740 | 9.880 | 9.826 | 27,428,758 |
| 2024-11-28 | 10.300 | 11.090 | 10.120 | 10.620 | 10.561 | 35,995,541 |
| 2024-11-27 | 10.550 | 11.420 | 10.100 | 11.230 | 11.168 | 48,599,403 |
| 2024-11-26 | 9.390 | 10.550 | 9.260 | 10.550 | 10.492 | 21,040,393 |
| 2024-11-25 | 8.490 | 8.800 | 8.460 | 8.790 | 8.742 | 5,081,354 |
| 2024-11-22 | 8.940 | 9.020 | 8.420 | 8.480 | 8.433 | 5,620,800 |
| 2024-11-21 | 8.970 | 9.180 | 8.860 | 8.980 | 8.930 | 5,854,400 |
| 2024-11-20 | 8.460 | 9.140 | 8.420 | 9.000 | 8.950 | 7,426,900 |
| 2024-11-19 | 8.330 | 8.540 | 8.240 | 8.530 | 8.483 | 4,153,039 |
| 2024-11-18 | 8.620 | 8.790 | 8.160 | 8.210 | 8.165 | 5,309,700 |
| 2024-11-15 | 8.780 | 8.930 | 8.590 | 8.590 | 8.543 | 4,748,800 |
| 2024-11-14 | 9.130 | 9.180 | 8.760 | 8.800 | 8.751 | 4,996,600 |
| 2024-11-13 | 9.210 | 9.390 | 8.990 | 9.120 | 9.070 | 6,120,840 |
| 2024-11-12 | 9.410 | 9.490 | 9.110 | 9.210 | 9.159 | 8,343,117 |
| 2024-11-11 | 8.890 | 9.250 | 8.890 | 9.250 | 9.199 | 7,590,386 |
| 2024-11-08 | 9.080 | 9.160 | 8.900 | 8.940 | 8.891 | 6,574,123 |
| 2024-11-07 | 8.620 | 8.990 | 8.470 | 8.940 | 8.891 | 7,132,100 |
| 2024-11-06 | 8.760 | 8.820 | 8.550 | 8.630 | 8.582 | 5,297,064 |
| 2024-11-05 | 8.410 | 8.640 | 8.330 | 8.640 | 8.592 | 6,068,964 |
| 2024-11-04 | 8.220 | 8.420 | 8.120 | 8.400 | 8.354 | 3,947,764 |
| 2024-11-01 | 8.670 | 8.740 | 8.160 | 8.220 | 8.175 | 6,609,000 |
| 2024-10-31 | 8.520 | 8.680 | 8.470 | 8.610 | 8.563 | 4,468,000 |
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.