Zhejiang Shengyang Science historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.970 | 9.080 | 8.900 | 9.080 | 9.080 | 1,411,980 |
| 2024-07-25 | 8.800 | 8.990 | 8.720 | 8.910 | 8.910 | 1,243,300 |
| 2024-07-24 | 8.860 | 8.990 | 8.700 | 8.800 | 8.800 | 2,296,840 |
| 2024-07-23 | 9.270 | 9.290 | 8.880 | 8.900 | 8.900 | 3,212,950 |
| 2024-07-22 | 8.910 | 9.280 | 8.910 | 9.210 | 9.210 | 4,028,510 |
| 2024-07-19 | 8.550 | 8.940 | 8.550 | 8.900 | 8.900 | 1,996,680 |
| 2024-07-18 | 8.910 | 8.990 | 8.740 | 8.890 | 8.890 | 2,492,150 |
| 2024-07-17 | 9.140 | 9.200 | 8.980 | 9.000 | 9.000 | 1,689,200 |
| 2024-07-16 | 9.190 | 9.380 | 9.090 | 9.140 | 9.140 | 2,018,200 |
| 2024-07-15 | 9.100 | 9.270 | 8.960 | 9.210 | 9.210 | 2,302,700 |
| 2024-07-12 | 9.250 | 9.340 | 9.130 | 9.150 | 9.150 | 2,592,360 |
| 2024-07-11 | 9.100 | 9.320 | 8.910 | 9.310 | 9.310 | 5,343,260 |
| 2024-07-10 | 8.730 | 9.180 | 8.610 | 8.960 | 8.960 | 4,284,050 |
| 2024-07-09 | 9.200 | 9.210 | 8.740 | 8.840 | 8.840 | 8,744,010 |
| 2024-07-08 | 9.430 | 9.640 | 8.980 | 9.180 | 9.180 | 3,673,220 |
| 2024-07-05 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2024-07-04 | 9.670 | 9.730 | 9.460 | 9.460 | 9.460 | 2,875,120 |
| 2024-07-03 | 9.810 | 9.830 | 9.520 | 9.690 | 9.690 | 3,126,400 |
| 2024-07-02 | 9.980 | 9.980 | 9.720 | 9.790 | 9.790 | 3,339,097 |
| 2024-07-01 | 10.080 | 10.230 | 9.860 | 9.960 | 9.960 | 3,127,660 |
| 2024-06-28 | 9.700 | 10.150 | 9.680 | 10.030 | 10.030 | 5,923,430 |
| 2024-06-27 | 9.680 | 10.160 | 9.570 | 9.830 | 9.830 | 7,600,340 |
| 2024-06-26 | 9.680 | 9.800 | 9.350 | 9.750 | 9.750 | 5,346,677 |
| 2024-06-25 | 10.050 | 10.240 | 9.600 | 9.670 | 9.670 | 7,463,400 |
| 2024-06-24 | 9.850 | 10.260 | 9.830 | 10.000 | 10.000 | 8,257,460 |
| 2024-06-21 | 9.470 | 10.510 | 9.200 | 10.030 | 10.030 | 13,266,880 |
| 2024-06-20 | 9.910 | 10.010 | 9.480 | 9.550 | 9.550 | 11,585,180 |
| 2024-06-19 | 9.550 | 10.520 | 9.550 | 10.180 | 10.180 | 16,487,890 |
| 2024-06-18 | 9.590 | 9.600 | 9.460 | 9.560 | 9.560 | 1,971,770 |
| 2024-06-17 | 9.600 | 9.670 | 9.430 | 9.470 | 9.470 | 1,396,280 |
| 2024-06-14 | 9.730 | 9.730 | 9.470 | 9.570 | 9.570 | 1,797,100 |
| 2024-06-13 | 9.880 | 9.880 | 9.600 | 9.670 | 9.670 | 1,920,360 |
| 2024-06-12 | 9.610 | 9.820 | 9.550 | 9.750 | 9.750 | 2,447,820 |
| 2024-06-11 | 9.430 | 9.610 | 9.200 | 9.580 | 9.580 | 3,244,910 |
| 2024-06-07 | 9.270 | 9.400 | 9.150 | 9.360 | 9.360 | 3,028,780 |
| 2024-06-06 | 9.560 | 9.820 | 9.130 | 9.190 | 9.190 | 5,574,760 |
| 2024-06-05 | 9.850 | 9.910 | 9.660 | 9.690 | 9.690 | 2,355,420 |
| 2024-06-04 | 9.960 | 10.000 | 9.730 | 9.850 | 9.850 | 2,755,960 |
| 2024-06-03 | 10.170 | 10.250 | 9.900 | 10.010 | 10.010 | 3,403,100 |
| 2024-05-31 | 10.190 | 10.220 | 10.110 | 10.170 | 10.170 | 2,125,660 |
| 2024-05-30 | 10.140 | 10.240 | 10.000 | 10.130 | 10.130 | 2,499,080 |
| 2024-05-29 | 10.340 | 10.360 | 10.100 | 10.160 | 10.160 | 2,199,500 |
| 2024-05-28 | 10.370 | 10.440 | 10.200 | 10.260 | 10.260 | 2,216,640 |
| 2024-05-27 | 10.380 | 10.380 | 10.040 | 10.290 | 10.290 | 3,431,860 |
| 2024-05-24 | 10.350 | 10.620 | 10.270 | 10.340 | 10.340 | 2,876,260 |
| 2024-05-23 | 10.580 | 10.660 | 10.330 | 10.350 | 10.350 | 3,517,380 |
| 2024-05-22 | 10.680 | 10.690 | 10.470 | 10.580 | 10.580 | 3,225,120 |
| 2024-05-21 | 10.900 | 10.900 | 10.360 | 10.570 | 10.570 | 6,339,950 |
| 2024-05-20 | 11.260 | 11.340 | 10.710 | 10.820 | 10.820 | 7,560,240 |
| 2024-05-17 | 11.200 | 11.650 | 10.640 | 11.250 | 11.250 | 13,465,640 |
| 2024-05-16 | 11.010 | 11.180 | 11.010 | 11.050 | 11.050 | 2,412,780 |
| 2024-05-15 | 11.230 | 11.230 | 10.950 | 11.000 | 11.000 | 3,368,820 |
| 2024-05-14 | 11.050 | 11.270 | 11.000 | 11.170 | 11.170 | 2,878,194 |
| 2024-05-13 | 10.980 | 11.260 | 10.790 | 11.050 | 11.050 | 3,963,668 |
| 2024-05-10 | 11.200 | 11.360 | 10.860 | 11.030 | 11.030 | 5,448,268 |
| 2024-05-09 | 11.410 | 11.430 | 11.180 | 11.260 | 11.260 | 3,969,250 |
| 2024-05-08 | 11.390 | 11.460 | 11.150 | 11.240 | 11.240 | 5,595,870 |
| 2024-05-07 | 10.830 | 11.590 | 10.830 | 11.460 | 11.460 | 11,450,410 |
| 2024-05-06 | 10.620 | 10.810 | 10.580 | 10.800 | 10.800 | 5,778,650 |
| 2024-04-30 | 10.730 | 10.760 | 10.460 | 10.600 | 10.600 | 4,857,580 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-08 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.