Zhejiang Shenghua Biok Biology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.400 | 2.410 | 2.280 | 2.290 | 2.290 | 41,519,219 |
| 2024-10-28 | 2.310 | 2.380 | 2.270 | 2.380 | 2.380 | 49,849,539 |
| 2024-10-25 | 2.230 | 2.260 | 2.220 | 2.260 | 2.260 | 29,211,070 |
| 2024-10-24 | 2.210 | 2.240 | 2.190 | 2.230 | 2.230 | 21,578,384 |
| 2024-10-23 | 2.190 | 2.240 | 2.170 | 2.210 | 2.210 | 29,576,572 |
| 2024-10-22 | 2.200 | 2.210 | 2.150 | 2.190 | 2.190 | 47,217,888 |
| 2024-10-21 | 2.100 | 2.300 | 2.070 | 2.260 | 2.260 | 77,569,144 |
| 2024-10-18 | 2.070 | 2.120 | 2.040 | 2.090 | 2.090 | 32,396,098 |
| 2024-10-17 | 2.090 | 2.110 | 2.050 | 2.060 | 2.060 | 18,676,104 |
| 2024-10-16 | 2.080 | 2.110 | 2.060 | 2.090 | 2.090 | 14,814,777 |
| 2024-10-15 | 2.100 | 2.120 | 2.070 | 2.090 | 2.090 | 18,621,645 |
| 2024-10-14 | 2.100 | 2.130 | 2.070 | 2.110 | 2.110 | 18,404,404 |
| 2024-10-11 | 2.120 | 2.140 | 2.080 | 2.090 | 2.090 | 26,968,442 |
| 2024-10-10 | 2.140 | 2.200 | 2.090 | 2.130 | 2.130 | 28,765,297 |
| 2024-10-09 | 2.300 | 2.300 | 2.130 | 2.130 | 2.130 | 46,721,361 |
| 2024-10-08 | 2.500 | 2.500 | 2.160 | 2.360 | 2.360 | 96,111,734 |
| 2024-09-30 | 2.240 | 2.270 | 2.130 | 2.270 | 2.270 | 72,755,248 |
| 2024-09-27 | 2.010 | 2.060 | 2.000 | 2.060 | 2.060 | 18,361,598 |
| 2024-09-26 | 1.920 | 1.990 | 1.910 | 1.990 | 1.990 | 24,167,406 |
| 2024-09-25 | 1.880 | 1.990 | 1.880 | 1.920 | 1.920 | 26,915,158 |
| 2024-09-24 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 25,715,057 |
| 2024-09-23 | 1.840 | 1.850 | 1.820 | 1.820 | 1.820 | 9,426,830 |
| 2024-09-20 | 1.870 | 1.870 | 1.830 | 1.840 | 1.840 | 7,724,910 |
| 2024-09-19 | 1.850 | 1.880 | 1.830 | 1.870 | 1.870 | 10,755,431 |
| 2024-09-18 | 1.860 | 1.860 | 1.820 | 1.840 | 1.840 | 12,351,800 |
| 2024-09-13 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 5,277,360 |
| 2024-09-12 | 1.850 | 1.880 | 1.840 | 1.850 | 1.850 | 6,374,797 |
| 2024-09-11 | 1.850 | 1.870 | 1.830 | 1.850 | 1.850 | 8,142,000 |
| 2024-09-10 | 1.870 | 1.880 | 1.820 | 1.850 | 1.850 | 12,657,598 |
| 2024-09-09 | 1.870 | 1.890 | 1.860 | 1.870 | 1.870 | 5,809,547 |
| 2024-09-06 | 1.910 | 1.920 | 1.870 | 1.880 | 1.880 | 8,881,500 |
| 2024-09-05 | 1.900 | 1.920 | 1.890 | 1.910 | 1.910 | 6,901,228 |
| 2024-09-04 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 9,128,779 |
| 2024-09-03 | 1.910 | 1.940 | 1.900 | 1.920 | 1.920 | 8,191,420 |
| 2024-09-02 | 1.950 | 1.960 | 1.900 | 1.910 | 1.910 | 13,841,600 |
| 2024-08-30 | 1.930 | 1.980 | 1.920 | 1.960 | 1.960 | 13,613,640 |
| 2024-08-29 | 1.910 | 1.940 | 1.860 | 1.940 | 1.940 | 11,424,549 |
| 2024-08-28 | 1.920 | 1.930 | 1.890 | 1.900 | 1.900 | 13,981,557 |
| 2024-08-27 | 1.930 | 1.960 | 1.920 | 1.920 | 1.920 | 9,333,282 |
| 2024-08-26 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 13,720,297 |
| 2024-08-23 | 1.970 | 1.980 | 1.930 | 1.950 | 1.950 | 7,615,300 |
| 2024-08-22 | 1.990 | 2.000 | 1.950 | 1.950 | 1.950 | 8,123,900 |
| 2024-08-21 | 2.010 | 2.030 | 1.980 | 1.990 | 1.990 | 10,098,621 |
| 2024-08-20 | 2.050 | 2.050 | 2.010 | 2.010 | 2.010 | 7,062,000 |
| 2024-08-19 | 2.070 | 2.070 | 2.040 | 2.040 | 2.040 | 11,499,242 |
| 2024-08-16 | 2.060 | 2.080 | 2.040 | 2.070 | 2.070 | 8,318,100 |
| 2024-08-15 | 2.050 | 2.070 | 2.040 | 2.050 | 2.050 | 8,476,100 |
| 2024-08-14 | 2.080 | 2.080 | 2.040 | 2.040 | 2.040 | 9,135,120 |
| 2024-08-13 | 2.070 | 2.100 | 2.050 | 2.080 | 2.080 | 7,920,853 |
| 2024-08-12 | 2.080 | 2.100 | 2.060 | 2.070 | 2.070 | 9,146,164 |
| 2024-08-09 | 2.100 | 2.120 | 2.070 | 2.080 | 2.080 | 12,431,040 |
| 2024-08-08 | 2.100 | 2.150 | 2.090 | 2.100 | 2.100 | 11,685,355 |
| 2024-08-07 | 2.140 | 2.140 | 2.090 | 2.110 | 2.110 | 16,879,685 |
| 2024-08-06 | 2.060 | 2.140 | 2.050 | 2.130 | 2.130 | 30,401,100 |
| 2024-08-05 | 2.030 | 2.080 | 2.020 | 2.070 | 2.070 | 21,466,327 |
| 2024-08-02 | 2.010 | 2.060 | 1.990 | 2.030 | 2.030 | 14,955,392 |
| 2024-08-01 | 2.010 | 2.030 | 2.000 | 2.010 | 2.010 | 13,645,899 |
| 2024-07-31 | 1.960 | 2.020 | 1.960 | 2.010 | 2.010 | 16,052,755 |
| 2024-07-30 | 1.950 | 1.970 | 1.930 | 1.970 | 1.970 | 7,722,890 |
| 2024-07-29 | 1.940 | 1.970 | 1.930 | 1.950 | 1.950 | 8,684,480 |
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.