Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.510	10.640	10.110	10.570	10.570	2,318,200
2024-01-23	10.300	10.600	10.300	10.510	10.510	2,394,440
2024-01-22	11.120	11.130	10.380	10.500	10.500	3,232,340
2024-01-19	11.060	11.130	10.880	10.990	10.990	1,754,860
2024-01-18	11.020	11.230	10.790	11.080	11.080	4,649,795
2024-01-17	11.270	11.420	11.070	11.120	11.120	2,467,170
2024-01-16	11.740	11.750	11.080	11.300	11.300	5,336,020
2024-01-15	11.900	11.930	11.400	11.710	11.710	4,904,560
2024-01-12	12.100	12.240	11.820	11.830	11.830	2,719,940
2024-01-11	11.820	12.190	11.700	12.110	12.110	3,243,980
2024-01-10	11.890	12.000	11.700	11.830	11.830	1,924,680
2024-01-09	12.030	12.260	11.750	11.890	11.890	2,728,860
2024-01-08	12.180	12.240	12.030	12.030	12.030	2,481,150
2024-01-05	12.440	12.490	12.130	12.230	12.230	2,713,440
2024-01-04	12.470	12.620	12.420	12.440	12.440	1,949,910
2024-01-03	12.570	12.760	12.450	12.570	12.570	2,931,840
2024-01-02	12.710	12.860	12.570	12.620	12.620	3,690,780
2023-12-29	12.260	12.870	12.260	12.810	12.810	9,155,600
2023-12-28	11.930	12.350	11.840	12.270	12.270	4,174,380
2023-12-27	11.550	12.010	11.540	11.930	11.930	4,437,250
2023-12-26	11.860	11.980	11.540	11.560	11.560	3,913,100
2023-12-25	12.030	12.180	11.750	11.870	11.870	5,856,190
2023-12-22	12.950	12.950	11.800	12.050	12.050	11,307,640
2023-12-21	12.310	12.920	12.180	12.870	12.870	7,222,560
2023-12-20	12.370	12.500	12.230	12.240	12.240	2,312,880
2023-12-19	12.430	12.490	12.220	12.380	12.380	2,790,320
2023-12-18	12.590	12.610	12.320	12.390	12.390	2,287,680
2023-12-15	12.800	12.800	12.480	12.560	12.560	2,665,420
2023-12-14	12.720	12.850	12.610	12.680	12.680	3,363,830
2023-12-13	12.570	12.790	12.570	12.730	12.730	3,518,660
2023-12-12	12.380	12.750	12.280	12.590	12.590	4,908,320
2023-12-11	12.250	12.380	12.050	12.380	12.380	3,226,400
2023-12-08	12.270	12.400	12.170	12.250	12.250	2,715,580
2023-12-07	12.240	12.310	12.070	12.260	12.260	2,764,920
2023-12-06	12.370	12.440	12.110	12.180	12.180	4,530,480
2023-12-05	12.610	12.670	12.360	12.360	12.360	3,436,100
2023-12-04	12.750	12.800	12.580	12.630	12.630	3,862,700
2023-12-01	12.800	13.030	12.380	12.680	12.680	8,403,010
2023-11-30	12.650	12.840	12.570	12.800	12.800	4,163,260
2023-11-29	12.650	12.840	12.650	12.740	12.740	3,482,340
2023-11-28	12.650	12.970	12.610	12.760	12.760	6,169,270
2023-11-27	12.550	12.980	12.550	12.700	12.700	6,319,140
2023-11-24	12.500	12.660	12.470	12.560	12.560	4,137,800
2023-11-23	12.350	12.520	12.290	12.480	12.480	4,778,910
2023-11-22	12.310	12.450	12.210	12.350	12.350	4,435,000
2023-11-21	12.540	12.540	12.310	12.310	12.310	5,809,300
2023-11-20	12.770	12.770	12.350	12.580	12.580	8,911,340
2023-11-17	12.400	12.830	12.300	12.770	12.770	10,825,460
2023-11-16	12.360	12.620	12.280	12.350	12.350	6,491,780
2023-11-15	12.430	12.700	12.260	12.360	12.360	11,564,400
2023-11-14	12.370	12.780	12.330	12.430	12.430	15,115,571
2023-11-13	12.100	12.450	12.010	12.320	12.320	20,478,280
2023-11-10	11.320	12.550	11.320	12.120	12.120	26,208,920
2023-11-09	11.400	11.540	11.260	11.410	11.410	3,999,200
2023-11-08	11.490	11.640	11.360	11.480	11.480	5,061,120
2023-11-07	11.390	11.550	11.320	11.500	11.500	3,371,640
2023-11-06	11.350	11.490	11.200	11.400	11.400	5,170,500
2023-11-03	11.030	11.340	11.030	11.310	11.310	3,726,400
2023-11-02	11.180	11.340	11.020	11.120	11.120	3,224,460
2023-11-01	11.200	11.300	11.110	11.210	11.210	2,439,240

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.