Shenzhen Bioeasy Biotechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.600 | 8.700 | 8.350 | 8.500 | 8.453 | 5,613,200 |
| 2024-10-29 | 8.920 | 9.130 | 8.560 | 8.580 | 8.533 | 7,352,100 |
| 2024-10-28 | 8.710 | 8.880 | 8.660 | 8.880 | 8.831 | 5,433,400 |
| 2024-10-25 | 8.500 | 8.710 | 8.460 | 8.690 | 8.642 | 5,953,573 |
| 2024-10-24 | 8.430 | 8.670 | 8.370 | 8.480 | 8.433 | 6,631,000 |
| 2024-10-23 | 8.530 | 8.700 | 8.470 | 8.490 | 8.443 | 11,473,177 |
| 2024-10-22 | 8.480 | 9.160 | 8.360 | 8.880 | 8.831 | 12,243,577 |
| 2024-10-21 | 8.270 | 8.550 | 8.180 | 8.470 | 8.423 | 7,261,400 |
| 2024-10-18 | 7.990 | 8.400 | 7.950 | 8.200 | 8.155 | 6,162,900 |
| 2024-10-17 | 8.060 | 8.220 | 7.940 | 7.950 | 7.906 | 4,203,300 |
| 2024-10-16 | 7.970 | 8.170 | 7.900 | 8.010 | 7.966 | 5,909,400 |
| 2024-10-15 | 8.050 | 8.310 | 7.980 | 8.030 | 7.986 | 5,204,427 |
| 2024-10-14 | 7.870 | 8.170 | 7.780 | 8.160 | 8.115 | 6,450,100 |
| 2024-10-11 | 8.450 | 8.450 | 7.710 | 7.830 | 7.787 | 7,221,900 |
| 2024-10-10 | 8.310 | 8.780 | 8.220 | 8.280 | 8.234 | 8,796,700 |
| 2024-10-09 | 8.920 | 9.230 | 8.150 | 8.160 | 8.115 | 13,087,614 |
| 2024-10-08 | 9.890 | 9.990 | 8.560 | 9.300 | 9.249 | 19,317,649 |
| 2024-09-30 | 7.700 | 8.500 | 7.500 | 8.450 | 8.403 | 17,329,625 |
| 2024-09-27 | 7.080 | 7.540 | 7.050 | 7.340 | 7.300 | 10,185,807 |
| 2024-09-26 | 6.800 | 6.950 | 6.720 | 6.950 | 6.912 | 4,952,840 |
| 2024-09-25 | 6.700 | 6.920 | 6.700 | 6.790 | 6.753 | 6,952,700 |
| 2024-09-24 | 6.460 | 6.680 | 6.390 | 6.670 | 6.633 | 5,152,843 |
| 2024-09-23 | 6.640 | 6.640 | 6.410 | 6.440 | 6.405 | 4,931,100 |
| 2024-09-20 | 6.490 | 6.800 | 6.400 | 6.610 | 6.574 | 7,365,000 |
| 2024-09-19 | 6.280 | 6.560 | 6.280 | 6.520 | 6.484 | 3,280,843 |
| 2024-09-18 | 6.480 | 6.520 | 6.200 | 6.280 | 6.245 | 2,787,243 |
| 2024-09-13 | 6.590 | 6.610 | 6.440 | 6.450 | 6.414 | 2,808,600 |
| 2024-09-12 | 6.550 | 6.700 | 6.530 | 6.570 | 6.534 | 2,894,700 |
| 2024-09-11 | 6.610 | 6.680 | 6.530 | 6.550 | 6.514 | 3,023,800 |
| 2024-09-10 | 6.610 | 6.630 | 6.470 | 6.610 | 6.574 | 2,840,800 |
| 2024-09-09 | 6.390 | 6.670 | 6.340 | 6.540 | 6.504 | 4,184,747 |
| 2024-09-06 | 6.610 | 6.680 | 6.370 | 6.390 | 6.355 | 3,881,800 |
| 2024-09-05 | 6.550 | 6.680 | 6.520 | 6.650 | 6.613 | 3,198,000 |
| 2024-09-04 | 6.600 | 6.700 | 6.530 | 6.560 | 6.524 | 3,642,143 |
| 2024-09-03 | 6.640 | 6.710 | 6.500 | 6.660 | 6.623 | 4,627,977 |
| 2024-09-02 | 6.720 | 6.950 | 6.560 | 6.580 | 6.544 | 7,460,300 |
| 2024-08-30 | 6.350 | 6.740 | 6.340 | 6.620 | 6.584 | 8,809,578 |
| 2024-08-29 | 6.160 | 6.330 | 6.070 | 6.330 | 6.295 | 5,421,600 |
| 2024-08-28 | 6.400 | 6.460 | 6.110 | 6.270 | 6.235 | 6,394,300 |
| 2024-08-27 | 6.300 | 6.790 | 6.300 | 6.540 | 6.504 | 9,405,410 |
| 2024-08-26 | 6.290 | 6.420 | 6.140 | 6.380 | 6.345 | 5,217,800 |
| 2024-08-23 | 6.300 | 6.340 | 6.120 | 6.200 | 6.166 | 6,100,340 |
| 2024-08-22 | 6.640 | 6.690 | 6.320 | 6.340 | 6.305 | 9,364,600 |
| 2024-08-21 | 6.910 | 6.970 | 6.560 | 6.630 | 6.593 | 14,381,597 |
| 2024-08-20 | 7.280 | 7.720 | 7.070 | 7.100 | 7.061 | 17,201,497 |
| 2024-08-19 | 7.500 | 7.760 | 7.260 | 7.340 | 7.300 | 22,193,633 |
| 2024-08-16 | 6.990 | 8.390 | 6.690 | 7.840 | 7.797 | 29,288,612 |
| 2024-08-15 | 7.400 | 7.660 | 6.960 | 7.000 | 6.961 | 17,476,710 |
| 2024-08-14 | 6.890 | 7.100 | 6.770 | 6.930 | 6.892 | 10,957,977 |
| 2024-08-13 | 6.660 | 7.100 | 6.530 | 6.930 | 6.892 | 12,855,405 |
| 2024-08-12 | 6.660 | 6.900 | 6.630 | 6.760 | 6.723 | 11,971,260 |
| 2024-08-09 | 6.820 | 6.910 | 6.520 | 6.540 | 6.504 | 8,973,200 |
| 2024-08-08 | 6.580 | 7.140 | 6.560 | 6.840 | 6.802 | 14,368,400 |
| 2024-08-07 | 6.740 | 6.760 | 6.600 | 6.630 | 6.593 | 6,578,600 |
| 2024-08-06 | 6.460 | 6.790 | 6.370 | 6.780 | 6.743 | 8,249,200 |
| 2024-08-05 | 6.560 | 6.750 | 6.370 | 6.400 | 6.365 | 5,492,297 |
| 2024-08-02 | 6.730 | 6.850 | 6.620 | 6.650 | 6.613 | 6,989,682 |
| 2024-08-01 | 6.570 | 6.750 | 6.510 | 6.720 | 6.683 | 6,360,000 |
| 2024-07-31 | 6.360 | 6.590 | 6.250 | 6.590 | 6.554 | 5,420,440 |
| 2024-07-30 | 6.370 | 6.480 | 6.320 | 6.360 | 6.325 | 4,195,300 |
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.