Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.600	2.650	2.580	2.640	2.640	17,136,782
2023-02-02	2.620	2.630	2.580	2.590	2.590	14,840,003
2023-02-01	2.610	2.640	2.590	2.630	2.630	13,482,345
2023-01-31	2.510	2.630	2.510	2.620	2.620	25,261,666
2023-01-30	2.490	2.520	2.470	2.500	2.500	16,521,210
2023-01-20	2.460	2.470	2.450	2.460	2.460	9,343,939
2023-01-19	2.430	2.480	2.430	2.460	2.460	10,656,072
2023-01-18	2.390	2.480	2.380	2.430	2.430	19,088,982
2023-01-17	2.360	2.390	2.360	2.370	2.370	6,570,219
2023-01-16	2.330	2.390	2.330	2.370	2.370	8,282,541
2023-01-13	2.360	2.370	2.330	2.340	2.340	5,251,100
2023-01-12	2.370	2.370	2.340	2.350	2.350	6,602,353
2023-01-11	2.370	2.380	2.360	2.360	2.360	6,135,228
2023-01-10	2.390	2.390	2.360	2.370	2.370	6,015,304
2023-01-09	2.380	2.400	2.370	2.390	2.390	4,729,744
2023-01-06	2.370	2.400	2.370	2.380	2.380	4,080,594
2023-01-05	2.370	2.410	2.360	2.370	2.370	5,678,294
2023-01-04	2.400	2.400	2.370	2.380	2.380	4,156,739
2023-01-03	2.340	2.410	2.340	2.400	2.400	6,868,138
2022-12-30	2.330	2.370	2.320	2.350	2.350	4,784,588
2022-12-29	2.300	2.340	2.290	2.310	2.310	3,726,278
2022-12-28	2.330	2.330	2.300	2.300	2.300	2,966,462
2022-12-27	2.330	2.330	2.310	2.330	2.330	3,322,977
2022-12-26	2.300	2.330	2.300	2.320	2.320	3,072,764
2022-12-23	2.300	2.310	2.270	2.310	2.310	5,170,700
2022-12-22	2.320	2.340	2.310	2.310	2.310	4,729,692
2022-12-21	2.320	2.350	2.320	2.340	2.340	3,958,192
2022-12-20	2.310	2.350	2.290	2.340	2.340	4,717,621
2022-12-19	2.340	2.340	2.300	2.310	2.310	7,127,600
2022-12-16	2.340	2.350	2.320	2.340	2.340	6,744,199
2022-12-15	2.360	2.360	2.340	2.360	2.360	4,874,618
2022-12-14	2.360	2.370	2.350	2.360	2.360	7,966,151
2022-12-13	2.380	2.400	2.350	2.370	2.370	9,021,978
2022-12-12	2.410	2.420	2.360	2.380	2.380	10,580,547
2022-12-09	2.450	2.460	2.410	2.420	2.420	12,919,145
2022-12-08	2.400	2.510	2.390	2.470	2.470	24,499,396
2022-12-07	2.410	2.420	2.390	2.400	2.400	8,559,800
2022-12-06	2.440	2.440	2.410	2.420	2.420	8,728,112
2022-12-05	2.440	2.450	2.430	2.440	2.440	9,737,718
2022-12-02	2.440	2.450	2.430	2.440	2.440	8,876,458
2022-12-01	2.450	2.470	2.430	2.440	2.440	7,748,470
2022-11-30	2.460	2.460	2.430	2.450	2.450	8,935,192
2022-11-29	2.420	2.460	2.410	2.450	2.450	10,103,744
2022-11-28	2.390	2.470	2.350	2.440	2.440	10,264,182
2022-11-25	2.400	2.410	2.380	2.400	2.400	4,988,981
2022-11-24	2.390	2.420	2.380	2.410	2.410	4,566,010
2022-11-23	2.430	2.430	2.370	2.390	2.390	7,928,410
2022-11-22	2.460	2.460	2.420	2.420	2.420	8,065,500
2022-11-21	2.480	2.490	2.450	2.450	2.450	6,037,832
2022-11-18	2.470	2.510	2.450	2.470	2.470	10,139,748
2022-11-17	2.510	2.510	2.440	2.470	2.470	12,784,916
2022-11-16	2.510	2.520	2.490	2.500	2.500	7,870,638
2022-11-15	2.500	2.520	2.490	2.510	2.510	7,599,622
2022-11-14	2.520	2.530	2.500	2.510	2.510	9,579,100
2022-11-11	2.540	2.540	2.500	2.500	2.500	11,248,080
2022-11-10	2.500	2.520	2.480	2.510	2.510	6,807,402
2022-11-09	2.490	2.530	2.470	2.510	2.510	8,654,246
2022-11-08	2.460	2.520	2.430	2.490	2.490	10,529,065
2022-11-07	2.460	2.480	2.440	2.460	2.460	5,916,830
2022-11-04	2.440	2.460	2.420	2.460	2.460	8,015,831

← NewerPage 16 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.