Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.350	2.430	2.350	2.430	2.430	9,915,347
2022-08-03	2.340	2.410	2.340	2.350	2.350	14,666,775
2022-08-02	2.480	2.480	2.370	2.370	2.370	30,744,720
2022-08-01	2.470	2.500	2.450	2.490	2.490	11,599,418
2022-07-29	2.470	2.480	2.450	2.470	2.470	8,576,492
2022-07-28	2.450	2.490	2.440	2.460	2.460	11,401,631
2022-07-27	2.450	2.480	2.420	2.450	2.450	14,294,404
2022-07-26	2.470	2.490	2.420	2.440	2.440	18,941,916
2022-07-25	2.480	2.520	2.450	2.480	2.480	20,729,927
2022-07-22	2.450	2.510	2.410	2.470	2.470	32,663,234
2022-07-21	2.350	2.470	2.350	2.450	2.450	45,266,138
2022-07-20	2.310	2.380	2.290	2.350	2.350	17,816,033
2022-07-19	2.310	2.310	2.280	2.300	2.300	12,340,444
2022-07-18	2.290	2.320	2.280	2.320	2.320	12,131,850
2022-07-15	2.300	2.330	2.270	2.290	2.290	16,934,968
2022-07-14	2.270	2.300	2.240	2.260	2.260	11,933,407
2022-07-13	2.360	2.380	2.220	2.270	2.270	26,093,579
2022-07-12	2.290	2.350	2.290	2.340	2.340	21,945,010
2022-07-11	2.220	2.320	2.220	2.300	2.300	22,334,155
2022-07-08	2.230	2.270	2.220	2.230	2.230	17,838,102
2022-07-07	2.140	2.240	2.130	2.230	2.230	33,853,852
2022-07-06	2.150	2.150	2.130	2.130	2.130	7,207,742
2022-07-05	2.160	2.170	2.130	2.150	2.150	10,465,020
2022-07-04	2.120	2.190	2.100	2.160	2.160	24,225,955
2022-07-01	2.110	2.120	2.100	2.110	2.110	8,853,768
2022-06-30	2.100	2.120	2.090	2.110	2.110	12,610,133
2022-06-29	2.110	2.120	2.090	2.100	2.100	12,993,209
2022-06-28	2.130	2.130	2.100	2.120	2.120	10,012,396
2022-06-27	2.140	2.140	2.110	2.120	2.120	10,318,532
2022-06-24	2.130	2.140	2.120	2.130	2.130	9,427,438
2022-06-23	2.100	2.150	2.080	2.130	2.130	15,193,571
2022-06-22	2.130	2.130	2.100	2.100	2.100	9,144,516
2022-06-21	2.140	2.140	2.110	2.120	2.120	11,843,892
2022-06-20	2.150	2.150	2.120	2.140	2.140	13,208,800
2022-06-17	2.120	2.150	2.120	2.150	2.150	11,715,477
2022-06-16	2.140	2.150	2.120	2.120	2.120	11,623,724
2022-06-15	2.150	2.180	2.130	2.140	2.140	14,610,427
2022-06-14	2.110	2.180	2.090	2.140	2.140	16,654,711
2022-06-13	2.100	2.120	2.090	2.100	2.100	11,746,161
2022-06-10	2.100	2.140	2.090	2.110	2.110	8,812,811
2022-06-09	2.140	2.150	2.090	2.100	2.100	11,674,362
2022-06-08	2.110	2.180	2.090	2.150	2.150	22,018,834
2022-06-07	2.110	2.120	2.090	2.110	2.110	13,408,646
2022-06-06	2.090	2.130	2.090	2.110	2.110	12,299,784
2022-06-02	2.090	2.100	2.070	2.090	2.090	8,250,794
2022-06-01	2.090	2.110	2.080	2.090	2.090	7,255,157
2022-05-31	2.090	2.110	2.080	2.090	2.090	8,422,527
2022-05-30	2.100	2.120	2.080	2.100	2.100	9,227,768
2022-05-27	2.110	2.120	2.080	2.090	2.090	9,482,507
2022-05-26	2.140	2.150	2.080	2.110	2.110	12,532,228
2022-05-25	2.110	2.140	2.110	2.140	2.140	7,353,037
2022-05-24	2.190	2.200	2.110	2.120	2.120	15,783,141
2022-05-23	2.160	2.240	2.160	2.200	2.200	18,109,862
2022-05-20	2.160	2.200	2.150	2.180	2.180	14,077,086
2022-05-19	2.100	2.160	2.100	2.160	2.160	11,915,706
2022-05-18	2.070	2.160	2.060	2.140	2.140	14,997,587
2022-05-17	2.080	2.100	2.060	2.060	2.060	12,434,888
2022-05-16	2.130	2.140	2.080	2.100	2.100	11,416,326
2022-05-13	2.130	2.150	2.110	2.130	2.130	8,932,662
2022-05-12	2.160	2.160	2.110	2.130	2.130	14,895,761

← NewerPage 18 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.