Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.200	11.300	11.110	11.210	11.210	2,439,240
2023-10-31	11.320	11.370	11.160	11.180	11.180	3,358,310
2023-10-30	11.230	11.450	11.210	11.320	11.320	4,041,920
2023-10-27	11.330	11.440	11.170	11.320	11.320	4,047,843
2023-10-26	11.140	11.400	11.010	11.350	11.350	4,207,083
2023-10-25	11.210	11.370	11.160	11.180	11.180	3,643,451
2023-10-24	11.120	11.320	10.990	11.210	11.210	3,482,120
2023-10-23	11.040	11.370	10.940	11.090	11.090	4,363,261
2023-10-20	11.110	11.240	11.000	11.040	11.040	2,970,420
2023-10-19	11.250	11.450	11.050	11.170	11.170	3,190,680
2023-10-18	11.300	11.440	11.090	11.250	11.250	4,745,610
2023-10-17	11.350	11.510	11.200	11.280	11.280	5,078,880
2023-10-16	11.570	11.620	11.310	11.360	11.360	4,300,784
2023-10-13	11.390	11.660	11.310	11.570	11.570	6,882,520
2023-10-12	11.300	11.510	11.260	11.390	11.390	3,923,880
2023-10-11	11.350	11.410	11.200	11.300	11.300	4,090,120
2023-10-10	11.030	11.400	10.970	11.250	11.250	5,797,880
2023-10-09	11.040	11.170	10.850	11.110	11.110	4,454,000
2023-09-28	10.820	11.190	10.810	11.040	11.040	5,934,924
2023-09-27	10.980	11.060	10.800	10.820	10.820	3,283,300
2023-09-26	11.080	11.210	10.900	10.960	10.960	4,264,460
2023-09-25	10.680	11.100	10.680	11.080	11.080	9,357,200
2023-09-22	10.450	10.720	10.450	10.680	10.680	2,219,065
2023-09-21	10.480	10.580	10.440	10.540	10.540	1,788,900
2023-09-20	10.500	10.680	10.420	10.500	10.500	2,611,180
2023-09-19	10.730	10.730	10.510	10.540	10.540	2,389,960
2023-09-18	10.780	10.970	10.610	10.770	10.770	3,504,260
2023-09-15	10.800	10.940	10.750	10.780	10.780	3,439,882
2023-09-14	10.850	10.990	10.790	10.880	10.880	3,590,860
2023-09-13	11.200	11.250	10.790	10.880	10.880	6,942,310
2023-09-12	10.980	11.330	10.900	11.260	11.260	9,328,113
2023-09-11	10.910	11.100	10.780	10.990	10.990	9,445,220
2023-09-08	10.380	11.180	10.330	11.020	11.020	11,777,130
2023-09-07	10.670	10.700	10.390	10.390	10.390	5,060,080
2023-09-06	10.500	10.750	10.430	10.700	10.700	6,818,760
2023-09-05	10.550	10.590	10.380	10.540	10.540	5,732,720
2023-09-04	10.200	10.580	10.080	10.560	10.560	7,838,372
2023-09-01	10.300	10.380	10.130	10.190	10.190	2,413,698
2023-08-31	10.400	10.410	10.270	10.320	10.320	2,984,020
2023-08-30	10.270	10.610	10.200	10.460	10.460	5,050,180
2023-08-29	10.000	10.300	9.930	10.270	10.270	3,900,000
2023-08-28	10.360	10.490	10.010	10.030	10.030	4,189,240
2023-08-25	10.090	10.350	9.820	10.040	10.040	6,192,310
2023-08-24	10.220	10.330	9.920	10.120	10.120	3,800,880
2023-08-23	10.420	10.440	10.210	10.240	10.240	3,020,070
2023-08-22	10.660	10.670	10.200	10.460	10.460	5,377,050
2023-08-21	10.750	10.860	10.480	10.600	10.600	8,075,260
2023-08-18	10.690	10.950	10.620	10.760	10.760	11,093,170
2023-08-17	10.120	10.740	10.020	10.690	10.690	14,410,703
2023-08-16	10.300	10.320	10.070	10.100	10.100	4,536,280
2023-08-15	10.230	10.330	10.180	10.300	10.300	5,561,096
2023-08-14	10.100	10.290	10.020	10.270	10.270	7,461,853
2023-08-11	9.860	10.410	9.860	10.170	10.170	15,286,416
2023-08-10	9.800	9.950	9.780	9.840	9.840	1,998,260
2023-08-09	9.750	9.910	9.750	9.820	9.820	2,580,900
2023-08-08	10.040	10.040	9.860	9.890	9.890	2,871,616
2023-08-07	10.000	10.090	9.980	10.000	10.000	3,184,560
2023-08-04	10.100	10.150	10.040	10.050	10.050	2,897,760
2023-08-03	10.090	10.120	10.020	10.070	10.070	2,249,580
2023-08-02	10.070	10.240	10.050	10.090	10.090	4,238,440

← NewerPage 13 of 21 · 1,219 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.