Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.600	2.620	2.590	2.620	2.620	10,352,476
2023-07-28	2.610	2.640	2.590	2.610	2.610	16,449,212
2023-07-27	2.630	2.660	2.610	2.620	2.620	12,087,469
2023-07-26	2.630	2.670	2.610	2.630	2.630	12,894,444
2023-07-25	2.600	2.630	2.590	2.630	2.630	10,459,563
2023-07-24	2.580	2.600	2.580	2.590	2.590	10,274,315
2023-07-21	2.600	2.620	2.560	2.610	2.610	19,474,319
2023-07-20	2.650	2.650	2.590	2.600	2.600	16,634,300
2023-07-19	2.680	2.680	2.640	2.650	2.650	13,427,582
2023-07-18	2.620	2.700	2.610	2.670	2.670	26,472,820
2023-07-17	2.570	2.700	2.550	2.640	2.640	34,750,848
2023-07-14	2.520	2.590	2.520	2.580	2.580	12,068,075
2023-07-13	2.610	2.610	2.550	2.560	2.560	15,818,250
2023-07-12	2.550	2.630	2.530	2.600	2.600	20,548,400
2023-07-11	2.600	2.620	2.540	2.560	2.560	16,532,046
2023-07-10	2.660	2.670	2.570	2.600	2.600	18,958,781
2023-07-07	2.590	2.670	2.590	2.620	2.620	22,200,799
2023-07-06	2.610	2.670	2.570	2.610	2.610	25,810,280
2023-07-05	2.550	2.610	2.550	2.580	2.580	13,437,478
2023-07-04	2.630	2.640	2.560	2.570	2.570	18,835,874
2023-07-03	2.600	2.640	2.590	2.620	2.620	14,392,108
2023-06-30	2.610	2.660	2.600	2.610	2.610	21,665,039
2023-06-29	2.630	2.710	2.590	2.620	2.620	38,683,529
2023-06-28	2.480	2.680	2.460	2.660	2.660	65,587,027
2023-06-27	2.520	2.530	2.440	2.470	2.470	25,766,487
2023-06-26	2.370	2.630	2.320	2.570	2.570	38,323,999
2023-06-21	2.410	2.420	2.380	2.390	2.390	9,833,829
2023-06-20	2.420	2.430	2.410	2.420	2.420	7,743,073
2023-06-19	2.460	2.460	2.420	2.420	2.420	13,101,899
2023-06-16	2.410	2.480	2.410	2.460	2.460	15,484,019
2023-06-15	2.450	2.460	2.420	2.430	2.430	13,160,326
2023-06-14	2.470	2.490	2.430	2.450	2.450	13,698,973
2023-06-13	2.450	2.490	2.440	2.470	2.470	10,828,492
2023-06-12	2.480	2.490	2.450	2.460	2.460	14,075,791
2023-06-09	2.490	2.510	2.470	2.480	2.480	8,520,350
2023-06-08	2.560	2.570	2.500	2.500	2.500	12,504,646
2023-06-07	2.490	2.590	2.480	2.540	2.540	19,716,467
2023-06-06	2.480	2.590	2.460	2.510	2.510	32,314,793
2023-06-05	2.470	2.510	2.440	2.490	2.490	15,192,614
2023-06-02	2.460	2.480	2.440	2.470	2.470	9,023,476
2023-06-01	2.450	2.480	2.420	2.470	2.470	17,002,346
2023-05-31	2.500	2.500	2.450	2.460	2.460	12,577,734
2023-05-30	2.510	2.510	2.480	2.490	2.490	12,263,814
2023-05-29	2.520	2.540	2.480	2.520	2.520	14,836,738
2023-05-26	2.550	2.570	2.480	2.530	2.530	22,457,377
2023-05-25	2.490	2.640	2.480	2.590	2.590	41,129,416
2023-05-24	2.450	2.530	2.420	2.510	2.510	21,726,136
2023-05-23	2.510	2.520	2.450	2.450	2.450	14,235,112
2023-05-22	2.490	2.550	2.480	2.510	2.510	15,688,526
2023-05-19	2.500	2.520	2.460	2.490	2.490	19,733,566
2023-05-18	2.460	2.570	2.440	2.500	2.500	32,001,819
2023-05-17	2.450	2.520	2.430	2.460	2.460	18,567,444
2023-05-16	2.560	2.570	2.460	2.460	2.460	24,447,214
2023-05-15	2.530	2.640	2.510	2.560	2.560	21,618,187
2023-05-12	2.660	2.670	2.510	2.530	2.530	33,600,886
2023-05-11	2.740	2.740	2.630	2.650	2.650	34,080,213
2023-05-10	2.800	2.800	2.570	2.740	2.740	101,893,912
2023-05-09	2.650	2.650	2.650	2.650	2.650	0
2023-05-08	2.720	2.730	2.610	2.650	2.650	20,303,634
2023-05-05	2.740	2.750	2.700	2.720	2.720	9,454,572

← NewerPage 14 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.