Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	2.780	2.810	2.710	2.740	2.740	16,579,429
2023-04-28	2.700	2.780	2.680	2.780	2.780	13,421,666
2023-04-27	2.790	2.800	2.680	2.700	2.700	17,382,820
2023-04-26	2.770	2.820	2.750	2.810	2.810	9,930,965
2023-04-25	2.800	2.820	2.740	2.770	2.770	12,190,973
2023-04-24	2.800	2.830	2.740	2.800	2.800	13,590,216
2023-04-21	2.850	2.910	2.800	2.820	2.820	15,556,208
2023-04-20	2.810	2.870	2.810	2.850	2.850	15,437,533
2023-04-19	2.880	2.880	2.780	2.840	2.840	42,256,894
2023-04-18	2.950	2.970	2.860	2.900	2.900	28,111,247
2023-04-17	2.950	2.970	2.920	2.960	2.960	15,832,178
2023-04-14	2.970	2.970	2.920	2.950	2.950	12,552,680
2023-04-13	2.970	2.990	2.950	2.960	2.960	12,895,586
2023-04-12	2.970	2.990	2.940	2.970	2.970	15,305,996
2023-04-11	2.980	3.000	2.960	3.000	3.000	16,674,102
2023-04-10	2.980	3.000	2.930	2.970	2.970	15,996,262
2023-04-07	2.940	2.990	2.910	2.980	2.980	15,486,607
2023-04-06	2.950	2.970	2.890	2.920	2.920	12,582,477
2023-04-04	2.900	2.980	2.890	2.950	2.950	23,763,425
2023-04-03	2.830	2.940	2.820	2.900	2.900	16,195,453
2023-03-31	2.830	2.850	2.760	2.840	2.840	14,785,263
2023-03-30	2.920	2.930	2.710	2.810	2.810	38,198,637
2023-03-29	2.980	3.020	2.830	2.850	2.850	34,245,295
2023-03-28	2.920	3.000	2.890	2.980	2.980	25,262,527
2023-03-27	2.910	2.940	2.890	2.920	2.920	9,194,557
2023-03-24	2.890	2.910	2.870	2.910	2.910	12,546,766
2023-03-23	2.880	2.890	2.830	2.880	2.880	13,367,310
2023-03-22	2.900	2.940	2.880	2.890	2.890	12,970,878
2023-03-21	2.910	2.950	2.860	2.890	2.890	18,935,967
2023-03-20	2.830	2.950	2.830	2.920	2.920	28,427,684
2023-03-17	2.810	2.890	2.800	2.840	2.840	15,060,065
2023-03-16	2.700	2.840	2.660	2.810	2.810	26,229,724
2023-03-15	2.660	2.720	2.650	2.700	2.700	9,471,565
2023-03-14	2.680	2.700	2.630	2.650	2.650	10,397,940
2023-03-13	2.750	2.780	2.660	2.680	2.680	17,707,951
2023-03-10	2.760	2.770	2.720	2.760	2.760	6,156,382
2023-03-09	2.790	2.800	2.750	2.760	2.760	7,979,498
2023-03-08	2.730	2.780	2.720	2.780	2.780	7,227,032
2023-03-07	2.760	2.770	2.700	2.730	2.730	11,970,731
2023-03-06	2.770	2.780	2.720	2.730	2.730	12,817,257
2023-03-03	2.790	2.800	2.760	2.770	2.770	7,751,259
2023-03-02	2.770	2.820	2.770	2.770	2.770	9,324,200
2023-03-01	2.800	2.800	2.750	2.780	2.780	14,080,167
2023-02-28	2.850	2.900	2.740	2.790	2.790	29,804,196
2023-02-27	2.800	2.840	2.800	2.840	2.840	14,178,694
2023-02-24	2.810	2.820	2.770	2.800	2.800	11,137,955
2023-02-23	2.740	2.800	2.740	2.790	2.790	16,617,809
2023-02-22	2.740	2.760	2.730	2.740	2.740	7,654,400
2023-02-21	2.740	2.750	2.720	2.750	2.750	8,411,063
2023-02-20	2.710	2.770	2.710	2.730	2.730	11,805,703
2023-02-17	2.680	2.730	2.680	2.720	2.720	15,435,244
2023-02-16	2.770	2.780	2.660	2.670	2.670	19,135,322
2023-02-15	2.770	2.780	2.750	2.760	2.760	10,018,082
2023-02-14	2.780	2.800	2.740	2.760	2.760	16,682,770
2023-02-13	2.730	2.800	2.730	2.750	2.750	21,001,150
2023-02-10	2.670	2.750	2.660	2.730	2.730	22,678,328
2023-02-09	2.620	2.690	2.620	2.680	2.680	12,361,765
2023-02-08	2.650	2.650	2.620	2.620	2.620	7,386,387
2023-02-07	2.620	2.670	2.600	2.640	2.640	13,097,061
2023-02-06	2.640	2.730	2.600	2.620	2.620	28,249,251

← NewerPage 15 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.