Zhejiang Shengyang Science historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.300 | 10.780 | 10.130 | 10.640 | 10.640 | 10,873,040 |
| 2024-04-26 | 9.710 | 10.750 | 9.710 | 10.340 | 10.340 | 10,371,670 |
| 2024-04-25 | 9.700 | 9.820 | 9.600 | 9.770 | 9.770 | 2,679,360 |
| 2024-04-24 | 9.600 | 9.730 | 9.510 | 9.710 | 9.710 | 2,432,003 |
| 2024-04-23 | 9.450 | 9.590 | 9.330 | 9.580 | 9.580 | 3,951,430 |
| 2024-04-22 | 9.540 | 9.550 | 9.190 | 9.430 | 9.430 | 1,987,330 |
| 2024-04-19 | 9.380 | 9.580 | 9.300 | 9.450 | 9.450 | 1,841,590 |
| 2024-04-18 | 9.480 | 9.660 | 9.330 | 9.480 | 9.480 | 3,124,893 |
| 2024-04-17 | 9.240 | 9.580 | 9.240 | 9.480 | 9.480 | 2,904,290 |
| 2024-04-16 | 9.820 | 10.050 | 9.140 | 9.150 | 9.150 | 6,574,680 |
| 2024-04-15 | 10.180 | 10.290 | 9.700 | 10.060 | 10.060 | 5,181,800 |
| 2024-04-12 | 10.390 | 10.570 | 10.130 | 10.330 | 10.330 | 2,909,980 |
| 2024-04-11 | 10.350 | 10.520 | 10.230 | 10.380 | 10.380 | 1,472,700 |
| 2024-04-10 | 10.560 | 10.560 | 10.230 | 10.350 | 10.350 | 2,210,120 |
| 2024-04-09 | 10.430 | 10.620 | 10.400 | 10.600 | 10.600 | 1,891,640 |
| 2024-04-08 | 10.800 | 10.800 | 10.460 | 10.480 | 10.480 | 2,716,980 |
| 2024-04-03 | 10.910 | 10.970 | 10.580 | 10.790 | 10.790 | 2,885,543 |
| 2024-04-02 | 11.120 | 11.250 | 10.900 | 10.950 | 10.950 | 3,434,531 |
| 2024-04-01 | 11.110 | 11.350 | 11.110 | 11.170 | 11.170 | 3,396,011 |
| 2024-03-29 | 10.970 | 11.030 | 10.770 | 11.000 | 11.000 | 1,492,651 |
| 2024-03-28 | 10.810 | 11.140 | 10.800 | 10.970 | 10.970 | 3,386,460 |
| 2024-03-27 | 11.250 | 11.250 | 10.860 | 10.890 | 10.890 | 4,119,940 |
| 2024-03-26 | 11.550 | 11.690 | 11.050 | 11.230 | 11.230 | 7,211,600 |
| 2024-03-25 | 11.690 | 12.200 | 11.550 | 11.600 | 11.600 | 9,065,240 |
| 2024-03-22 | 11.510 | 12.340 | 11.460 | 11.890 | 11.890 | 10,930,971 |
| 2024-03-21 | 11.620 | 11.740 | 11.430 | 11.590 | 11.590 | 6,468,032 |
| 2024-03-20 | 12.070 | 12.070 | 11.600 | 11.670 | 11.670 | 13,696,040 |
| 2024-03-19 | 11.260 | 12.350 | 11.230 | 12.140 | 12.140 | 19,112,450 |
| 2024-03-18 | 11.190 | 11.290 | 11.130 | 11.230 | 11.230 | 2,647,480 |
| 2024-03-15 | 11.180 | 11.200 | 11.010 | 11.140 | 11.140 | 2,622,320 |
| 2024-03-14 | 11.300 | 11.330 | 11.060 | 11.180 | 11.180 | 2,182,900 |
| 2024-03-13 | 11.080 | 11.370 | 11.010 | 11.250 | 11.250 | 3,469,700 |
| 2024-03-12 | 11.050 | 11.160 | 10.960 | 11.120 | 11.120 | 2,406,180 |
| 2024-03-11 | 11.030 | 11.050 | 10.900 | 11.050 | 11.050 | 1,926,630 |
| 2024-03-08 | 10.820 | 11.010 | 10.700 | 10.970 | 10.970 | 2,170,260 |
| 2024-03-07 | 11.000 | 11.030 | 10.710 | 10.770 | 10.770 | 2,538,400 |
| 2024-03-06 | 10.930 | 11.150 | 10.900 | 10.980 | 10.980 | 2,578,340 |
| 2024-03-05 | 11.220 | 11.220 | 10.980 | 11.050 | 11.050 | 3,286,900 |
| 2024-03-04 | 11.200 | 11.370 | 11.000 | 11.150 | 11.150 | 3,024,590 |
| 2024-03-01 | 11.300 | 11.380 | 11.080 | 11.220 | 11.220 | 3,459,200 |
| 2024-02-29 | 10.560 | 11.350 | 10.480 | 11.350 | 11.350 | 6,363,960 |
| 2024-02-28 | 11.100 | 11.260 | 10.220 | 10.480 | 10.480 | 3,598,620 |
| 2024-02-27 | 11.020 | 11.090 | 10.730 | 11.090 | 11.090 | 2,216,334 |
| 2024-02-26 | 10.760 | 11.180 | 10.710 | 10.930 | 10.930 | 3,793,600 |
| 2024-02-23 | 10.430 | 10.850 | 10.310 | 10.750 | 10.750 | 3,250,435 |
| 2024-02-22 | 10.420 | 10.480 | 10.260 | 10.360 | 10.360 | 1,934,320 |
| 2024-02-21 | 10.270 | 10.560 | 10.210 | 10.310 | 10.310 | 2,909,060 |
| 2024-02-20 | 10.300 | 10.470 | 10.180 | 10.380 | 10.380 | 2,086,140 |
| 2024-02-19 | 10.110 | 10.450 | 9.910 | 10.380 | 10.380 | 3,707,160 |
| 2024-02-08 | 9.340 | 10.180 | 9.060 | 9.910 | 9.910 | 5,117,410 |
| 2024-02-07 | 9.450 | 9.640 | 8.950 | 9.380 | 9.380 | 5,405,110 |
| 2024-02-06 | 8.860 | 9.600 | 8.340 | 9.430 | 9.430 | 4,704,799 |
| 2024-02-05 | 9.400 | 9.420 | 8.630 | 8.850 | 8.850 | 4,840,124 |
| 2024-02-02 | 9.630 | 9.890 | 8.910 | 9.450 | 9.450 | 4,139,400 |
| 2024-02-01 | 9.480 | 10.000 | 9.260 | 9.640 | 9.640 | 3,719,005 |
| 2024-01-31 | 10.280 | 10.380 | 9.600 | 9.610 | 9.610 | 5,478,240 |
| 2024-01-30 | 10.690 | 10.740 | 10.270 | 10.280 | 10.280 | 2,276,580 |
| 2024-01-29 | 11.160 | 11.370 | 10.730 | 10.760 | 10.760 | 2,423,075 |
| 2024-01-26 | 11.070 | 11.350 | 10.900 | 11.100 | 11.100 | 3,827,180 |
| 2024-01-25 | 10.560 | 11.160 | 10.440 | 11.070 | 11.070 | 3,241,420 |
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.