Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.650	14.850	14.390	14.500	10.357	2,085,580
2023-05-04	14.800	14.900	14.680	14.720	10.514	2,602,460
2023-04-28	14.710	14.850	14.550	14.820	10.586	2,418,010
2023-04-27	14.410	14.830	14.400	14.670	10.479	3,345,091
2023-04-26	14.190	14.700	14.170	14.500	10.357	3,670,823
2023-04-25	14.530	14.650	14.070	14.200	10.143	4,886,190
2023-04-24	14.440	14.790	14.240	14.690	10.493	5,556,600
2023-04-21	15.150	15.740	14.840	14.860	10.614	10,374,375
2023-04-20	14.990	15.090	14.830	14.980	10.700	3,182,340
2023-04-19	15.070	15.120	14.950	14.950	10.679	2,963,053
2023-04-18	15.070	15.380	14.900	15.150	10.821	3,726,966
2023-04-17	15.160	15.340	14.960	15.070	10.764	3,055,010
2023-04-14	14.980	15.390	14.900	15.250	10.893	5,741,628
2023-04-13	15.200	15.230	14.880	14.910	10.650	3,865,120
2023-04-12	15.030	15.220	15.010	15.200	10.857	2,818,620
2023-04-11	15.300	15.300	14.960	15.030	10.736	4,679,430
2023-04-10	15.580	15.650	15.210	15.230	10.879	4,760,700
2023-04-07	15.450	15.750	15.300	15.590	11.136	3,686,621
2023-04-06	15.350	15.550	15.190	15.370	10.979	2,810,220
2023-04-04	15.690	15.690	15.210	15.340	10.957	3,445,260
2023-04-03	15.000	15.680	14.970	15.600	11.143	6,410,248
2023-03-31	14.950	15.160	14.950	15.030	10.736	2,514,299
2023-03-30	15.150	15.280	14.950	14.970	10.693	4,092,060
2023-03-29	15.120	15.280	14.980	15.130	10.807	2,954,140
2023-03-28	15.210	15.350	14.930	15.040	10.743	3,754,625
2023-03-27	15.510	15.550	15.150	15.210	10.864	3,628,800
2023-03-24	15.650	15.720	15.360	15.400	11.000	4,723,195
2023-03-23	15.600	15.750	15.510	15.640	11.171	4,699,800
2023-03-22	15.920	16.010	15.500	15.660	11.186	5,818,960
2023-03-21	15.980	16.110	15.750	15.910	11.364	3,775,380
2023-03-20	16.210	16.240	15.750	15.910	11.364	4,468,675
2023-03-17	16.480	16.610	15.980	16.090	11.493	11,269,861
2023-03-16	16.430	17.090	16.390	16.420	11.729	11,066,246
2023-03-15	16.020	16.700	15.940	16.530	11.807	12,127,094
2023-03-14	15.890	16.680	15.580	16.340	11.671	10,336,898
2023-03-13	16.080	16.100	15.400	15.770	11.264	5,668,532
2023-03-10	16.290	16.290	16.080	16.110	11.507	3,063,340
2023-03-09	16.290	16.490	16.160	16.300	11.643	3,398,500
2023-03-08	15.890	16.320	15.820	16.270	11.621	4,572,120
2023-03-07	16.680	16.690	15.950	15.950	11.393	7,287,560
2023-03-06	16.570	16.920	16.430	16.740	11.957	4,729,355
2023-03-03	16.520	17.220	16.470	16.570	11.836	4,985,120
2023-03-02	16.590	16.910	16.540	16.590	11.850	3,782,380
2023-03-01	16.600	16.750	16.480	16.600	11.857	3,250,450
2023-02-28	16.450	16.710	16.400	16.680	11.914	4,099,900
2023-02-27	16.540	16.800	16.330	16.450	11.750	4,488,901
2023-02-24	16.560	16.740	16.320	16.450	11.750	2,972,830
2023-02-23	16.680	16.950	16.480	16.520	11.800	5,136,178
2023-02-22	16.210	17.140	16.180	16.790	11.993	8,003,240
2023-02-21	16.270	16.650	16.180	16.350	11.679	4,171,720
2023-02-20	16.300	16.390	16.090	16.260	11.614	4,377,560
2023-02-17	16.650	16.790	16.250	16.300	11.643	6,361,320
2023-02-16	16.830	17.180	16.410	16.620	11.871	8,483,942
2023-02-15	16.410	16.920	16.410	16.880	12.057	6,759,985
2023-02-14	16.400	16.490	16.250	16.460	11.757	4,184,009
2023-02-13	16.200	16.450	16.120	16.310	11.650	3,753,260
2023-02-10	16.200	16.320	16.100	16.220	11.586	4,113,480
2023-02-09	15.980	16.210	15.800	16.190	11.564	4,862,620
2023-02-08	16.000	16.250	15.930	15.980	11.414	4,998,420
2023-02-07	15.870	16.420	15.730	16.080	11.486	7,858,060

← NewerPage 15 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.