Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.480	2.520	2.430	2.520	2.520	12,168,452
2024-01-23	2.470	2.510	2.400	2.480	2.480	14,096,692
2024-01-22	2.530	2.530	2.450	2.480	2.480	14,480,423
2024-01-19	2.520	2.540	2.510	2.540	2.540	8,225,782
2024-01-18	2.510	2.540	2.450	2.540	2.540	17,631,376
2024-01-17	2.530	2.550	2.500	2.530	2.530	8,343,376
2024-01-16	2.550	2.550	2.500	2.530	2.530	12,107,300
2024-01-15	2.560	2.570	2.530	2.550	2.550	8,364,673
2024-01-12	2.580	2.580	2.530	2.560	2.560	11,869,149
2024-01-11	2.560	2.590	2.550	2.580	2.580	12,863,007
2024-01-10	2.570	2.570	2.530	2.570	2.570	7,580,300
2024-01-09	2.570	2.590	2.540	2.570	2.570	6,658,335
2024-01-08	2.610	2.610	2.520	2.580	2.580	15,344,733
2024-01-05	2.590	2.630	2.590	2.610	2.610	10,506,318
2024-01-04	2.610	2.610	2.590	2.590	2.590	4,740,490
2024-01-03	2.620	2.620	2.590	2.620	2.620	8,698,297
2024-01-02	2.610	2.630	2.590	2.630	2.630	9,539,300
2023-12-29	2.620	2.620	2.600	2.610	2.610	10,566,300
2023-12-28	2.660	2.700	2.600	2.630	2.630	32,331,560
2023-12-27	2.570	2.630	2.550	2.630	2.630	20,771,234
2023-12-26	2.600	2.620	2.550	2.580	2.580	11,434,615
2023-12-25	2.580	2.610	2.580	2.590	2.590	8,688,489
2023-12-22	2.640	2.660	2.580	2.600	2.600	16,475,028
2023-12-21	2.570	2.670	2.550	2.630	2.630	26,712,476
2023-12-20	2.600	2.610	2.560	2.570	2.570	13,666,200
2023-12-19	2.580	2.620	2.540	2.600	2.600	17,163,767
2023-12-18	2.590	2.600	2.520	2.580	2.580	36,237,837
2023-12-15	2.570	2.680	2.560	2.610	2.610	47,644,009
2023-12-14	2.550	2.580	2.530	2.570	2.570	23,672,248
2023-12-13	2.500	2.580	2.500	2.520	2.520	19,729,291
2023-12-12	2.500	2.520	2.490	2.500	2.500	8,245,792
2023-12-11	2.500	2.520	2.450	2.510	2.510	13,093,705
2023-12-08	2.490	2.520	2.490	2.490	2.490	10,776,923
2023-12-07	2.500	2.510	2.480	2.490	2.490	8,356,400
2023-12-06	2.460	2.510	2.460	2.500	2.500	11,236,132
2023-12-05	2.510	2.520	2.460	2.470	2.470	10,337,943
2023-12-04	2.490	2.540	2.480	2.510	2.510	10,985,664
2023-12-01	2.470	2.510	2.450	2.490	2.490	12,008,452
2023-11-30	2.480	2.500	2.450	2.470	2.470	15,140,650
2023-11-29	2.510	2.510	2.480	2.490	2.490	8,359,900
2023-11-28	2.490	2.520	2.460	2.510	2.510	14,964,204
2023-11-27	2.530	2.530	2.480	2.490	2.490	21,017,018
2023-11-24	2.560	2.570	2.520	2.530	2.530	11,778,947
2023-11-23	2.570	2.580	2.550	2.560	2.560	13,089,785
2023-11-22	2.580	2.620	2.570	2.580	2.580	18,889,808
2023-11-21	2.590	2.600	2.570	2.580	2.580	16,334,000
2023-11-20	2.590	2.620	2.570	2.590	2.590	17,976,792
2023-11-17	2.600	2.600	2.570	2.590	2.590	11,258,961
2023-11-16	2.600	2.600	2.580	2.590	2.590	8,988,494
2023-11-15	2.600	2.620	2.580	2.610	2.610	10,830,654
2023-11-14	2.600	2.620	2.580	2.590	2.590	14,784,699
2023-11-13	2.550	2.600	2.550	2.600	2.600	11,864,476
2023-11-10	2.550	2.570	2.550	2.560	2.560	10,486,269
2023-11-09	2.590	2.590	2.550	2.560	2.560	19,877,727
2023-11-08	2.620	2.630	2.590	2.590	2.590	15,430,524
2023-11-07	2.620	2.630	2.600	2.610	2.610	19,622,683
2023-11-06	2.660	2.670	2.600	2.630	2.630	26,597,524
2023-11-03	2.590	2.710	2.580	2.650	2.650	51,565,059
2023-11-02	2.600	2.630	2.530	2.570	2.570	53,177,997
2023-11-01	2.930	2.990	2.650	2.650	2.650	147,473,876

← NewerPage 12 of 21 · 1,218 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.