Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.170	2.180	2.160	2.170	2.170	14,845,600
2022-05-10	2.160	2.190	2.150	2.180	2.180	8,901,326
2022-05-09	2.160	2.190	2.150	2.170	2.170	6,614,301
2022-05-06	2.170	2.190	2.140	2.170	2.170	8,880,339
2022-05-05	2.200	2.270	2.170	2.200	2.200	14,001,718
2022-04-29	2.180	2.210	2.140	2.200	2.200	13,184,543
2022-04-28	2.130	2.230	2.120	2.140	2.140	21,965,761
2022-04-27	2.180	2.230	2.120	2.230	2.230	14,447,583
2022-04-26	2.210	2.230	2.110	2.130	2.130	15,382,776
2022-04-25	2.340	2.340	2.220	2.220	2.220	19,216,838
2022-04-22	2.300	2.360	2.300	2.340	2.340	7,801,621
2022-04-21	2.360	2.380	2.290	2.320	2.320	10,932,876
2022-04-20	2.390	2.430	2.360	2.370	2.370	9,090,210
2022-04-19	2.390	2.430	2.360	2.380	2.380	9,410,978
2022-04-18	2.310	2.440	2.280	2.390	2.390	13,657,505
2022-04-15	2.330	2.330	2.290	2.320	2.320	10,213,231
2022-04-14	2.310	2.350	2.300	2.340	2.340	8,188,590
2022-04-13	2.360	2.360	2.290	2.300	2.300	13,817,175
2022-04-12	2.360	2.390	2.320	2.370	2.370	11,168,403
2022-04-11	2.510	2.520	2.340	2.360	2.360	31,831,800
2022-04-08	2.380	2.420	2.340	2.410	2.410	16,812,054
2022-04-07	2.370	2.460	2.360	2.390	2.390	18,055,423
2022-04-06	2.300	2.400	2.290	2.380	2.380	21,317,853
2022-04-01	2.240	2.340	2.230	2.300	2.300	13,490,084
2022-03-31	2.270	2.280	2.240	2.250	2.250	10,161,382
2022-03-30	2.250	2.290	2.250	2.270	2.270	8,371,818
2022-03-29	2.280	2.300	2.250	2.260	2.260	6,056,482
2022-03-28	2.300	2.300	2.260	2.290	2.290	8,166,469
2022-03-25	2.270	2.280	2.250	2.280	2.280	6,296,543
2022-03-24	2.290	2.300	2.240	2.270	2.270	9,587,500
2022-03-23	2.300	2.320	2.280	2.300	2.300	7,246,928
2022-03-22	2.290	2.330	2.280	2.310	2.310	13,335,868
2022-03-21	2.230	2.360	2.230	2.310	2.310	28,304,625
2022-03-18	2.160	2.280	2.140	2.250	2.250	29,933,083
2022-03-17	2.240	2.250	2.150	2.170	2.170	16,921,937
2022-03-16	2.140	2.210	2.080	2.200	2.200	24,642,402
2022-03-15	2.150	2.200	2.100	2.130	2.130	14,651,566
2022-03-14	2.150	2.210	2.130	2.170	2.170	10,227,670
2022-03-11	2.150	2.180	2.070	2.170	2.170	10,775,605
2022-03-10	2.160	2.180	2.140	2.160	2.160	8,806,788
2022-03-09	2.190	2.210	2.070	2.140	2.140	17,986,936
2022-03-08	2.240	2.250	2.180	2.180	2.180	35,617,688
2022-03-07	2.190	2.290	2.190	2.290	2.290	48,589,879
2022-03-04	2.180	2.180	2.150	2.180	2.180	11,498,020
2022-03-03	2.180	2.200	2.170	2.180	2.180	9,936,099
2022-03-02	2.140	2.200	2.140	2.180	2.180	14,251,809
2022-03-01	2.120	2.160	2.100	2.140	2.140	11,136,124
2022-02-28	2.130	2.130	2.100	2.120	2.120	8,357,551
2022-02-25	2.120	2.150	2.120	2.140	2.140	10,740,431
2022-02-24	2.160	2.170	2.080	2.110	2.110	20,132,995
2022-02-23	2.160	2.170	2.140	2.160	2.160	9,210,473
2022-02-22	2.170	2.190	2.150	2.150	2.150	9,705,092
2022-02-21	2.140	2.220	2.120	2.190	2.190	17,532,606
2022-02-18	2.140	2.160	2.110	2.150	2.150	11,599,639
2022-02-17	2.160	2.180	2.150	2.160	2.160	8,540,740
2022-02-16	2.170	2.180	2.150	2.170	2.170	8,408,430
2022-02-15	2.190	2.200	2.160	2.170	2.170	7,747,169
2022-02-14	2.180	2.210	2.160	2.200	2.200	7,835,492
2022-02-11	2.250	2.250	2.190	2.200	2.200	13,831,771
2022-02-10	2.260	2.260	2.220	2.250	2.250	10,751,559

← NewerPage 19 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.