Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 600226.SHG stock page

Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.290	2.320	2.250	2.270	2.270	13,635,775
2021-11-08	2.280	2.350	2.260	2.300	2.300	13,678,158
2021-11-05	2.360	2.380	2.250	2.290	2.290	20,218,245
2021-11-04	2.390	2.440	2.340	2.360	2.360	16,800,571
2021-11-03	2.390	2.470	2.360	2.410	2.410	22,412,550
2021-11-02	2.340	2.420	2.310	2.390	2.390	20,409,444
2021-11-01	2.380	2.490	2.360	2.360	2.360	30,909,779
2021-10-29	2.360	2.380	2.320	2.380	2.380	8,202,076
2021-10-28	2.340	2.360	2.260	2.270	2.270	13,701,194
2021-10-27	2.310	2.430	2.310	2.340	2.340	15,207,301
2021-10-26	2.390	2.400	2.320	2.340	2.340	15,198,826
2021-10-25	2.250	2.370	2.250	2.360	2.360	28,511,236
2021-10-22	2.160	2.260	2.150	2.260	2.260	19,787,652
2021-10-21	2.160	2.180	2.140	2.150	2.150	8,074,716
2021-10-20	2.180	2.200	2.150	2.160	2.160	9,740,119
2021-10-19	2.160	2.220	2.130	2.190	2.190	11,557,275
2021-10-18	2.230	2.230	2.140	2.170	2.170	15,780,682
2021-10-15	2.240	2.270	2.200	2.230	2.230	12,838,740
2021-10-14	2.290	2.310	2.190	2.250	2.250	27,310,991

← NewerPage 21 of 21 · 1,219 trading days

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.