Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.910	16.030	15.700	15.800	11.286	3,939,574
2023-02-03	15.810	15.970	15.740	15.890	11.350	5,576,027
2023-02-02	15.720	15.980	15.700	15.810	11.293	5,007,916
2023-02-01	15.600	15.770	15.540	15.720	11.229	4,950,680
2023-01-31	15.720	15.770	15.450	15.600	11.143	4,586,960
2023-01-30	15.980	15.990	15.550	15.620	11.157	5,873,000
2023-01-20	14.990	15.850	14.700	15.730	11.236	14,506,767
2023-01-19	16.600	16.600	15.440	15.570	11.121	25,646,586
2023-01-18	14.990	15.160	14.900	15.090	10.779	2,953,720
2023-01-17	15.080	15.240	15.000	15.070	10.764	3,124,395
2023-01-16	15.170	15.370	15.100	15.170	10.836	4,141,481
2023-01-13	15.200	15.290	15.050	15.180	10.843	2,755,621
2023-01-12	15.290	15.340	15.000	15.140	10.814	5,191,635
2023-01-11	15.770	15.850	15.040	15.130	10.807	10,233,580
2023-01-10	16.090	16.200	15.540	15.620	11.157	5,600,309
2023-01-09	15.890	16.300	15.890	16.110	11.507	4,984,590
2023-01-06	15.850	16.120	15.750	15.840	11.314	3,233,041
2023-01-05	15.440	15.910	15.250	15.800	11.286	6,306,410
2023-01-04	15.420	15.650	15.210	15.440	11.029	5,089,000
2023-01-03	14.200	15.470	14.190	15.370	10.979	7,194,320
2022-12-30	14.290	14.420	14.170	14.240	10.171	2,414,720
2022-12-29	14.500	14.550	14.140	14.190	10.136	3,300,376
2022-12-28	14.630	14.700	14.290	14.360	10.257	2,542,120
2022-12-27	15.250	15.330	14.620	14.630	10.450	4,052,440
2022-12-26	14.630	15.120	14.510	15.030	10.736	2,925,720
2022-12-23	15.020	15.020	14.380	14.540	10.386	3,672,200
2022-12-22	15.520	15.720	14.900	15.000	10.714	5,996,347
2022-12-21	15.380	16.180	14.920	15.590	11.136	8,762,636
2022-12-20	15.310	15.570	15.220	15.390	10.993	3,877,650
2022-12-19	15.830	15.850	15.080	15.310	10.936	5,783,400
2022-12-16	16.070	16.160	15.500	15.840	11.314	6,459,040
2022-12-15	16.400	16.400	16.050	16.070	11.479	4,116,543
2022-12-14	16.550	16.830	16.020	16.350	11.679	6,669,961
2022-12-13	16.600	16.710	16.460	16.530	11.807	2,900,800
2022-12-12	16.810	17.000	16.550	16.600	11.857	3,795,260
2022-12-09	17.150	17.350	16.740	16.810	12.007	5,405,131
2022-12-08	16.860	17.700	16.790	17.170	12.264	5,704,860
2022-12-07	17.080	17.130	16.770	16.950	12.107	3,968,580
2022-12-06	16.960	17.280	16.350	16.970	12.121	8,175,843
2022-12-05	16.980	17.230	16.640	16.960	12.114	8,664,320
2022-12-02	18.290	18.510	16.320	16.620	11.871	19,915,280
2022-12-01	17.730	18.170	17.720	18.130	12.950	5,666,640
2022-11-30	17.820	17.960	17.560	17.820	12.729	4,369,400
2022-11-29	17.590	17.990	17.510	17.820	12.729	3,930,780
2022-11-28	17.650	17.940	17.380	17.590	12.564	3,443,020
2022-11-25	17.800	17.970	17.500	17.740	12.671	5,627,300
2022-11-24	17.700	17.880	17.550	17.790	12.707	3,032,260
2022-11-23	17.840	17.990	17.440	17.700	12.643	6,938,820
2022-11-22	18.420	18.940	17.700	17.780	12.700	13,616,052
2022-11-21	18.050	18.500	17.800	18.420	13.157	9,017,961
2022-11-18	17.950	18.150	17.720	18.020	12.871	7,733,073
2022-11-17	17.240	17.880	17.200	17.820	12.729	7,602,348
2022-11-16	17.180	17.540	17.040	17.370	12.407	7,861,210
2022-11-15	16.600	17.290	16.600	17.180	12.271	11,499,773
2022-11-14	16.600	16.850	15.850	16.500	11.786	15,813,357
2022-11-11	17.270	17.280	16.490	16.600	11.857	9,749,983
2022-11-10	16.980	17.450	16.700	16.920	12.086	8,482,376
2022-11-09	16.660	17.120	16.550	16.880	12.057	6,011,532
2022-11-08	16.760	16.850	16.560	16.660	11.900	5,788,661
2022-11-07	17.160	17.250	16.720	16.780	11.986	7,905,881

← NewerPage 16 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.