Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.440	2.460	2.420	2.460	2.460	8,015,831
2022-11-03	2.470	2.480	2.410	2.420	2.420	11,109,433
2022-11-02	2.340	2.470	2.310	2.460	2.460	14,880,501
2022-11-01	2.350	2.380	2.290	2.350	2.350	14,128,981
2022-10-31	2.370	2.390	2.340	2.350	2.350	7,818,099
2022-10-28	2.420	2.450	2.360	2.370	2.370	7,584,655
2022-10-27	2.450	2.450	2.410	2.420	2.420	4,508,752
2022-10-26	2.420	2.470	2.400	2.430	2.430	8,350,185
2022-10-25	2.410	2.440	2.320	2.420	2.420	6,107,708
2022-10-24	2.460	2.470	2.390	2.410	2.410	9,479,349
2022-10-21	2.470	2.480	2.440	2.450	2.450	6,559,200
2022-10-20	2.480	2.480	2.430	2.470	2.470	7,191,083
2022-10-19	2.480	2.510	2.450	2.480	2.480	7,445,600
2022-10-18	2.490	2.520	2.460	2.480	2.480	8,341,937
2022-10-17	2.520	2.530	2.490	2.490	2.490	8,469,240
2022-10-14	2.500	2.540	2.490	2.520	2.520	9,172,320
2022-10-13	2.460	2.550	2.450	2.480	2.480	9,532,412
2022-10-12	2.500	2.520	2.410	2.500	2.500	15,797,966
2022-10-11	2.570	2.670	2.510	2.530	2.530	36,603,015
2022-10-10	2.590	2.670	2.590	2.640	2.640	27,030,565
2022-09-30	2.430	2.540	2.430	2.540	2.540	10,266,997
2022-09-29	2.420	2.460	2.410	2.440	2.440	9,177,057
2022-09-28	2.440	2.470	2.390	2.390	2.390	7,979,280
2022-09-27	2.380	2.450	2.330	2.430	2.430	12,204,364
2022-09-26	2.440	2.440	2.350	2.360	2.360	13,918,912
2022-09-23	2.530	2.540	2.430	2.440	2.440	11,836,730
2022-09-22	2.510	2.560	2.490	2.500	2.500	6,334,040
2022-09-21	2.560	2.560	2.440	2.550	2.550	13,094,260
2022-09-20	2.570	2.610	2.560	2.560	2.560	5,168,300
2022-09-19	2.600	2.620	2.530	2.570	2.570	9,519,869
2022-09-16	2.610	2.640	2.560	2.600	2.600	9,169,238
2022-09-15	2.700	2.700	2.540	2.610	2.610	23,752,686
2022-09-14	2.700	2.740	2.660	2.670	2.670	9,681,356
2022-09-13	2.700	2.790	2.690	2.730	2.730	10,283,065
2022-09-09	2.780	2.790	2.660	2.710	2.710	13,734,434
2022-09-08	2.810	2.820	2.750	2.760	2.760	10,261,800
2022-09-07	2.850	2.860	2.780	2.800	2.800	12,604,100
2022-09-06	2.830	2.870	2.830	2.850	2.850	10,501,413
2022-09-05	2.760	2.840	2.760	2.810	2.810	10,135,300
2022-09-02	2.740	2.780	2.740	2.760	2.760	7,679,860
2022-09-01	2.730	2.790	2.710	2.750	2.750	7,999,666
2022-08-31	2.720	2.780	2.700	2.730	2.730	12,676,261
2022-08-30	2.800	2.820	2.720	2.730	2.730	21,682,465
2022-08-29	2.820	2.830	2.770	2.830	2.830	13,633,256
2022-08-26	2.790	2.850	2.780	2.830	2.830	12,884,100
2022-08-25	2.780	2.830	2.660	2.800	2.800	19,103,050
2022-08-24	2.870	2.890	2.760	2.780	2.780	25,135,536
2022-08-23	2.870	2.890	2.810	2.850	2.850	18,587,206
2022-08-22	2.760	2.880	2.740	2.870	2.870	25,193,024
2022-08-19	2.880	2.960	2.740	2.760	2.760	48,078,830
2022-08-18	2.760	2.890	2.760	2.880	2.880	27,833,969
2022-08-17	2.700	2.800	2.690	2.770	2.770	26,035,492
2022-08-16	2.640	2.700	2.630	2.690	2.690	12,682,204
2022-08-15	2.640	2.670	2.620	2.640	2.640	10,836,320
2022-08-12	2.650	2.660	2.600	2.640	2.640	13,043,370
2022-08-11	2.530	2.650	2.530	2.630	2.630	24,855,020
2022-08-10	2.520	2.540	2.490	2.530	2.530	11,075,893
2022-08-09	2.490	2.540	2.480	2.510	2.510	15,603,431
2022-08-08	2.440	2.520	2.430	2.510	2.510	14,397,890
2022-08-05	2.440	2.470	2.440	2.450	2.450	9,347,768

← NewerPage 17 of 21 · 1,213 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.