Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.930	2.990	2.650	2.650	2.650	147,473,876
2023-10-31	2.860	2.980	2.860	2.940	2.940	67,511,968
2023-10-30	2.850	2.900	2.850	2.880	2.880	20,648,693
2023-10-27	2.880	2.900	2.840	2.880	2.880	25,577,617
2023-10-26	2.860	2.890	2.840	2.880	2.880	17,647,724
2023-10-25	2.850	2.900	2.840	2.870	2.870	17,836,404
2023-10-24	2.850	2.880	2.820	2.860	2.860	15,995,772
2023-10-23	2.840	2.880	2.830	2.850	2.850	13,760,851
2023-10-20	2.850	2.870	2.820	2.860	2.860	18,395,870
2023-10-19	2.910	2.910	2.850	2.860	2.860	24,302,740
2023-10-18	2.930	2.930	2.890	2.920	2.920	18,555,000
2023-10-17	2.920	2.940	2.880	2.940	2.940	21,359,517
2023-10-16	2.870	2.950	2.860	2.930	2.930	36,855,949
2023-10-13	2.880	2.920	2.850	2.880	2.880	33,065,537
2023-10-12	2.760	2.910	2.750	2.890	2.890	64,156,969
2023-10-11	2.770	2.780	2.750	2.760	2.760	5,558,250
2023-10-10	2.790	2.800	2.760	2.770	2.770	8,743,957
2023-10-09	2.820	2.820	2.790	2.790	2.790	12,883,478
2023-09-28	2.810	2.840	2.780	2.820	2.820	24,545,350
2023-09-27	2.750	2.820	2.730	2.820	2.820	23,208,826
2023-09-26	2.740	2.770	2.700	2.750	2.750	13,345,991
2023-09-25	2.770	2.770	2.730	2.750	2.750	15,097,536
2023-09-22	2.720	2.810	2.720	2.770	2.770	21,381,218
2023-09-21	2.720	2.740	2.670	2.710	2.710	15,440,480
2023-09-20	2.740	2.750	2.710	2.720	2.720	10,941,198
2023-09-19	2.770	2.780	2.730	2.740	2.740	15,869,933
2023-09-18	2.790	2.810	2.740	2.780	2.780	13,588,082
2023-09-15	2.850	2.850	2.800	2.810	2.810	14,626,048
2023-09-14	2.800	2.840	2.790	2.840	2.840	20,309,417
2023-09-13	2.800	2.830	2.770	2.810	2.810	18,007,040
2023-09-12	2.820	2.830	2.790	2.800	2.800	12,299,816
2023-09-11	2.810	2.830	2.790	2.820	2.820	12,555,990
2023-09-08	2.790	2.820	2.780	2.820	2.820	8,956,444
2023-09-07	2.820	2.870	2.800	2.810	2.810	23,965,182
2023-09-06	2.750	2.830	2.730	2.830	2.830	26,524,530
2023-09-05	2.800	2.840	2.740	2.740	2.740	29,082,900
2023-09-04	2.800	2.820	2.780	2.800	2.800	19,531,200
2023-09-01	2.790	2.840	2.770	2.810	2.810	27,895,546
2023-08-31	2.780	2.800	2.740	2.800	2.800	13,359,089
2023-08-30	2.790	2.820	2.760	2.780	2.780	15,935,130
2023-08-29	2.720	2.790	2.720	2.780	2.780	17,984,050
2023-08-28	2.750	2.800	2.730	2.730	2.730	36,219,411
2023-08-25	2.760	2.770	2.670	2.670	2.670	22,449,800
2023-08-24	2.780	2.790	2.730	2.760	2.760	14,445,762
2023-08-23	2.760	2.840	2.750	2.780	2.780	23,285,133
2023-08-22	2.850	2.870	2.730	2.760	2.760	33,583,420
2023-08-21	2.810	2.880	2.790	2.840	2.840	29,797,950
2023-08-18	2.800	2.850	2.800	2.810	2.810	31,089,665
2023-08-17	2.740	2.800	2.710	2.800	2.800	18,697,172
2023-08-16	2.770	2.790	2.730	2.740	2.740	15,200,019
2023-08-15	2.770	2.810	2.750	2.780	2.780	21,341,409
2023-08-14	2.710	2.770	2.700	2.770	2.770	20,880,778
2023-08-11	2.720	2.740	2.680	2.710	2.710	17,938,506
2023-08-10	2.760	2.760	2.720	2.730	2.730	10,866,641
2023-08-09	2.710	2.770	2.680	2.750	2.750	21,903,300
2023-08-08	2.700	2.780	2.700	2.720	2.720	28,368,934
2023-08-07	2.760	2.780	2.700	2.710	2.710	37,059,730
2023-08-04	2.730	2.920	2.700	2.820	2.820	80,523,608
2023-08-03	2.650	2.770	2.630	2.720	2.720	63,955,389
2023-08-02	2.640	2.670	2.630	2.650	2.650	10,037,040

← NewerPage 13 of 21 · 1,219 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.