Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.150	10.160	9.960	10.110	10.110	4,165,896
2023-07-31	10.180	10.250	10.080	10.130	10.130	3,577,560
2023-07-28	10.070	10.200	10.000	10.160	10.160	3,202,180
2023-07-27	10.170	10.240	10.050	10.070	10.070	4,476,790
2023-07-26	10.110	10.340	10.030	10.180	10.180	6,776,080
2023-07-25	10.080	10.190	10.010	10.120	10.120	4,004,760
2023-07-24	10.150	10.270	10.010	10.060	10.060	4,267,900
2023-07-21	9.900	10.140	9.890	10.140	10.140	4,931,420
2023-07-20	10.080	10.160	9.930	9.930	9.930	4,514,025
2023-07-19	10.230	10.360	10.010	10.080	10.080	6,945,831
2023-07-18	10.070	10.290	10.020	10.240	10.240	8,083,391
2023-07-17	9.950	10.290	9.850	10.070	10.070	8,560,930
2023-07-14	9.810	9.950	9.790	9.900	9.900	6,490,320
2023-07-13	9.760	9.800	9.690	9.790	9.790	5,223,890
2023-07-12	9.770	9.940	9.580	9.750	9.750	8,992,700
2023-07-11	9.560	9.750	9.560	9.750	9.750	6,630,037
2023-07-10	9.710	9.750	9.540	9.560	9.560	10,692,755
2023-07-07	10.100	10.130	9.660	9.700	9.700	14,546,580
2023-07-06	10.080	10.200	9.910	10.090	10.090	9,637,330
2023-07-05	10.230	10.340	10.090	10.180	10.180	15,952,264
2023-07-04	10.040	10.480	10.040	10.290	10.290	33,035,582
2023-07-03	11.290	11.450	11.080	11.150	11.150	11,966,099
2023-06-30	11.250	11.800	11.140	11.330	11.330	12,477,912
2023-06-29	11.110	11.380	10.960	11.260	11.260	12,094,740
2023-06-28	11.530	11.640	11.090	11.230	11.230	12,360,175
2023-06-27	11.460	11.550	11.260	11.370	11.370	9,518,903
2023-06-26	11.900	11.920	11.430	11.510	11.510	12,835,027
2023-06-21	11.820	12.430	11.510	12.040	12.040	25,673,989
2023-06-20	10.780	11.850	10.750	11.850	11.850	16,372,209
2023-06-19	10.770	10.830	10.660	10.770	10.770	4,130,540
2023-06-16	14.810	15.000	14.740	14.950	10.679	4,099,019
2023-06-15	14.750	14.810	14.630	14.810	10.579	2,997,190
2023-06-14	14.750	14.830	14.700	14.760	10.543	3,745,070
2023-06-13	14.510	15.040	14.510	14.790	10.564	5,078,648
2023-06-12	14.420	14.520	14.360	14.500	10.357	2,339,260
2023-06-09	14.380	14.520	14.280	14.510	10.364	2,845,624
2023-06-08	14.350	14.480	14.200	14.360	10.257	1,905,677
2023-06-07	14.440	14.580	14.270	14.380	10.271	2,428,720
2023-06-06	14.650	14.690	14.310	14.480	10.343	3,581,480
2023-06-05	14.350	14.930	14.310	14.700	10.500	4,886,450
2023-06-02	14.390	14.500	14.280	14.350	10.250	2,058,030
2023-06-01	14.640	14.640	14.360	14.360	10.257	1,970,950
2023-05-31	14.570	14.650	14.420	14.620	10.443	1,212,008
2023-05-30	14.420	14.560	14.250	14.550	10.393	2,818,060
2023-05-29	14.390	14.500	14.290	14.340	10.243	1,888,040
2023-05-26	14.320	14.430	14.210	14.380	10.271	2,020,340
2023-05-25	14.370	14.370	14.110	14.290	10.207	1,680,700
2023-05-24	14.530	14.530	14.090	14.290	10.207	2,109,520
2023-05-23	14.210	14.390	14.160	14.280	10.200	2,019,869
2023-05-22	14.120	14.280	14.000	14.280	10.200	2,141,440
2023-05-19	14.200	14.200	13.910	14.130	10.093	2,411,640
2023-05-18	13.700	14.020	13.600	13.960	9.971	3,386,880
2023-05-17	13.720	13.800	13.570	13.650	9.750	3,397,100
2023-05-16	14.010	14.080	13.670	13.690	9.779	2,433,340
2023-05-15	14.050	14.130	13.860	13.930	9.950	3,007,900
2023-05-12	14.200	14.250	14.060	14.090	10.064	2,057,020
2023-05-11	13.870	14.330	13.800	14.220	10.157	2,942,521
2023-05-10	13.770	13.880	13.680	13.840	9.886	1,978,775
2023-05-09	14.330	14.400	13.720	13.820	9.871	3,919,090
2023-05-08	14.500	14.580	14.300	14.330	10.236	2,620,100

← NewerPage 14 of 21 · 1,212 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.