Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.910	1.940	1.910	1.940	1.940	7,357,301
2024-07-25	1.920	1.940	1.900	1.910	1.910	8,987,840
2024-07-24	1.940	1.950	1.910	1.930	1.930	8,279,058
2024-07-23	1.970	1.990	1.940	1.940	1.940	6,641,425
2024-07-22	1.970	2.010	1.940	1.970	1.970	9,723,695
2024-07-19	1.970	1.970	1.930	1.960	1.960	11,289,419
2024-07-18	2.010	2.020	1.950	1.970	1.970	14,988,251
2024-07-17	2.020	2.030	2.000	2.010	2.010	7,650,169
2024-07-16	2.050	2.060	2.010	2.030	2.030	13,411,005
2024-07-15	2.040	2.070	2.000	2.060	2.060	20,307,952
2024-07-12	1.990	2.080	1.990	2.010	2.010	15,077,200
2024-07-11	1.940	2.000	1.940	1.990	1.990	19,157,809
2024-07-10	1.930	1.960	1.910	1.930	1.930	10,040,162
2024-07-09	1.940	1.950	1.890	1.940	1.940	12,239,103
2024-07-08	1.950	1.950	1.910	1.920	1.920	9,658,890
2024-07-05	1.950	1.950	1.950	1.950	1.950	0
2024-07-04	2.000	2.000	1.940	1.950	1.950	13,145,240
2024-07-03	1.970	2.010	1.960	1.990	1.990	14,853,419
2024-07-02	1.970	1.990	1.940	1.970	1.970	12,498,922
2024-07-01	1.940	1.990	1.930	1.950	1.950	12,982,334
2024-06-28	1.990	2.010	1.970	1.970	1.970	10,419,791
2024-06-27	2.030	2.040	1.990	1.990	1.990	10,735,000
2024-06-26	2.010	2.040	1.980	2.040	2.040	9,725,644
2024-06-25	2.000	2.040	1.980	2.020	2.020	8,416,955
2024-06-24	2.070	2.080	2.010	2.010	2.010	16,368,300
2024-06-21	2.090	2.110	2.060	2.080	2.080	8,151,640
2024-06-20	2.110	2.130	2.090	2.090	2.090	15,190,285
2024-06-19	2.160	2.170	2.110	2.110	2.110	9,858,082
2024-06-18	2.160	2.200	2.150	2.160	2.160	11,769,179
2024-06-17	2.130	2.200	2.110	2.170	2.170	20,190,482
2024-06-14	2.110	2.140	2.100	2.130	2.130	9,154,442
2024-06-13	2.140	2.160	2.100	2.120	2.120	14,606,009
2024-06-12	2.090	2.150	2.090	2.130	2.130	13,628,833
2024-06-11	2.110	2.110	2.050	2.100	2.100	17,842,144
2024-06-07	2.160	2.160	2.090	2.100	2.100	15,512,406
2024-06-06	2.170	2.230	2.090	2.100	2.100	22,471,032
2024-06-05	2.240	2.250	2.170	2.170	2.170	13,791,426
2024-06-04	2.200	2.240	2.080	2.230	2.230	28,712,071
2024-06-03	2.270	2.270	2.210	2.220	2.220	14,911,610
2024-05-31	2.320	2.330	2.260	2.270	2.270	13,238,918
2024-05-30	2.350	2.350	2.310	2.310	2.310	16,220,200
2024-05-29	2.320	2.360	2.300	2.350	2.350	12,995,287
2024-05-28	2.320	2.350	2.310	2.320	2.320	10,949,409
2024-05-27	2.360	2.360	2.310	2.330	2.330	14,769,101
2024-05-24	2.370	2.400	2.360	2.360	2.360	10,052,333
2024-05-23	2.420	2.420	2.360	2.380	2.380	18,010,435
2024-05-22	2.420	2.450	2.410	2.430	2.430	9,740,213
2024-05-21	2.440	2.450	2.410	2.420	2.420	13,660,193
2024-05-20	2.470	2.480	2.440	2.450	2.450	13,718,777
2024-05-17	2.460	2.490	2.440	2.480	2.480	23,992,824
2024-05-16	2.470	2.490	2.450	2.470	2.470	16,082,600
2024-05-15	2.530	2.530	2.470	2.480	2.480	20,365,853
2024-05-14	2.550	2.570	2.510	2.520	2.520	21,734,001
2024-05-13	2.490	2.560	2.480	2.550	2.550	23,528,032
2024-05-10	2.490	2.510	2.470	2.500	2.500	21,582,497
2024-05-09	2.490	2.490	2.470	2.480	2.480	19,201,000
2024-05-08	2.500	2.500	2.480	2.490	2.490	10,204,586
2024-05-07	2.520	2.520	2.480	2.500	2.500	16,235,886
2024-05-06	2.510	2.520	2.490	2.520	2.520	23,069,635
2024-04-30	2.480	2.510	2.480	2.500	2.500	22,846,488

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-11	0.0220 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.