Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.270	2.280	2.240	2.260	2.260	14,288,722
2022-02-08	2.250	2.270	2.230	2.270	2.270	9,997,216
2022-02-07	2.250	2.280	2.210	2.250	2.250	10,283,956
2022-01-28	2.140	2.240	2.110	2.200	2.200	12,989,359
2022-01-27	2.230	2.240	2.140	2.140	2.140	20,541,300
2022-01-26	2.280	2.310	2.210	2.250	2.250	34,852,509
2022-01-25	2.180	2.210	2.170	2.210	2.210	9,047,066
2022-01-24	2.130	2.150	2.090	2.100	2.100	13,267,567
2022-01-21	2.100	2.160	2.030	2.150	2.150	22,780,072
2022-01-20	2.220	2.220	2.130	2.130	2.130	39,339,068
2022-01-19	2.340	2.350	2.230	2.240	2.240	39,062,359
2022-01-18	2.340	2.390	2.330	2.350	2.350	15,388,767
2022-01-17	2.350	2.350	2.320	2.330	2.330	10,628,038
2022-01-14	2.350	2.360	2.330	2.350	2.350	7,816,960
2022-01-13	2.390	2.390	2.350	2.350	2.350	11,054,740
2022-01-12	2.340	2.400	2.340	2.390	2.390	14,573,512
2022-01-11	2.360	2.360	2.330	2.350	2.350	10,096,787
2022-01-10	2.340	2.350	2.320	2.350	2.350	8,279,946
2022-01-07	2.360	2.400	2.320	2.340	2.340	12,776,295
2022-01-06	2.320	2.370	2.320	2.370	2.370	13,888,280
2022-01-05	2.330	2.360	2.310	2.330	2.330	15,046,949
2022-01-04	2.320	2.340	2.290	2.340	2.340	18,679,590
2021-12-31	2.360	2.360	2.330	2.340	2.340	9,390,759
2021-12-30	2.360	2.410	2.340	2.370	2.370	11,826,928
2021-12-29	2.360	2.360	2.340	2.360	2.360	5,506,510
2021-12-28	2.370	2.380	2.300	2.370	2.370	12,831,973
2021-12-27	2.450	2.500	2.320	2.340	2.340	23,834,918
2021-12-24	2.380	2.470	2.370	2.440	2.440	21,769,603
2021-12-23	2.330	2.440	2.310	2.390	2.390	16,816,224
2021-12-22	2.330	2.340	2.310	2.330	2.330	9,029,549
2021-12-21	2.300	2.350	2.300	2.340	2.340	8,789,383
2021-12-20	2.310	2.330	2.300	2.300	2.300	12,129,401
2021-12-17	2.380	2.380	2.340	2.350	2.350	10,551,599
2021-12-16	2.390	2.390	2.360	2.380	2.380	10,528,893
2021-12-15	2.390	2.420	2.380	2.390	2.390	8,837,681
2021-12-14	2.370	2.450	2.350	2.400	2.400	15,088,777
2021-12-13	2.400	2.410	2.350	2.380	2.380	14,323,800
2021-12-10	2.410	2.430	2.400	2.410	2.410	9,222,510
2021-12-09	2.400	2.450	2.390	2.400	2.400	14,560,334
2021-12-08	2.520	2.520	2.420	2.420	2.420	28,487,454
2021-12-07	2.460	2.530	2.440	2.510	2.510	31,538,410
2021-12-06	2.480	2.520	2.410	2.460	2.460	42,320,637
2021-12-03	2.350	2.470	2.320	2.470	2.470	46,466,350
2021-12-02	2.300	2.360	2.290	2.350	2.350	21,062,217
2021-12-01	2.300	2.320	2.280	2.300	2.300	10,158,778
2021-11-30	2.290	2.360	2.280	2.310	2.310	16,234,163
2021-11-29	2.270	2.300	2.260	2.280	2.280	10,374,571
2021-11-26	2.280	2.330	2.270	2.290	2.290	11,859,635
2021-11-25	2.300	2.320	2.270	2.280	2.280	11,886,474
2021-11-24	2.250	2.340	2.230	2.300	2.300	20,392,838
2021-11-23	2.270	2.280	2.230	2.260	2.260	9,039,207
2021-11-22	2.300	2.300	2.240	2.260	2.260	13,827,100
2021-11-19	2.270	2.330	2.260	2.300	2.300	10,477,168
2021-11-18	2.340	2.350	2.260	2.280	2.280	17,200,153
2021-11-17	2.320	2.390	2.310	2.340	2.340	17,607,122
2021-11-16	2.320	2.390	2.320	2.340	2.340	26,290,994
2021-11-15	2.240	2.340	2.200	2.340	2.340	26,168,923
2021-11-12	2.240	2.250	2.200	2.230	2.230	12,274,103
2021-11-11	2.210	2.280	2.200	2.250	2.250	11,678,652
2021-11-10	2.270	2.280	2.200	2.220	2.220	14,483,711

← NewerPage 20 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.