Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.770	17.500	16.660	17.160	12.257	10,888,640
2022-11-03	17.070	17.230	16.680	16.710	11.936	10,744,580
2022-11-02	17.270	18.280	17.020	17.030	12.164	22,668,718
2022-11-01	16.150	17.480	15.970	17.270	12.336	17,032,992
2022-10-31	15.920	16.370	15.760	16.040	11.457	7,747,996
2022-10-28	16.530	16.600	15.610	15.750	11.250	10,823,260
2022-10-27	16.190	16.370	15.790	16.110	11.507	10,350,096
2022-10-26	16.120	16.200	15.780	16.100	11.500	8,989,820
2022-10-25	15.980	16.290	15.730	16.100	11.500	8,382,085
2022-10-24	16.170	16.450	15.640	16.080	11.486	15,325,380
2022-10-21	15.450	16.270	15.430	16.000	11.429	15,108,619
2022-10-20	15.500	16.540	15.390	15.580	11.129	24,692,612
2022-10-19	14.090	15.500	13.980	15.500	11.071	15,982,050
2022-10-18	13.910	14.160	13.780	14.090	10.064	3,382,960
2022-10-17	13.700	13.940	13.700	13.940	9.957	2,889,320
2022-10-14	13.550	13.800	13.550	13.790	9.850	3,406,047
2022-10-13	13.560	13.700	13.310	13.520	9.657	2,516,500
2022-10-12	13.030	13.670	12.970	13.600	9.714	4,435,279
2022-10-11	13.160	13.160	12.810	13.000	9.286	3,372,328
2022-10-10	13.160	13.350	12.920	13.170	9.407	3,543,649
2022-09-30	13.520	13.520	12.930	13.080	9.343	2,984,940
2022-09-29	13.310	13.580	13.020	13.090	9.350	4,048,240
2022-09-28	13.150	13.450	12.970	13.270	9.479	5,253,112
2022-09-27	12.930	13.350	12.800	13.150	9.393	3,754,038
2022-09-26	13.090	13.140	12.760	12.770	9.121	3,800,253
2022-09-23	13.760	13.760	13.100	13.140	9.386	5,384,663
2022-09-22	13.530	13.770	13.360	13.750	9.821	3,899,280
2022-09-21	13.470	13.570	13.060	13.560	9.686	3,054,030
2022-09-20	13.520	13.750	13.460	13.530	9.664	2,960,580
2022-09-19	13.720	13.790	13.310	13.520	9.657	3,934,280
2022-09-16	14.100	14.280	13.700	13.730	9.807	4,159,960
2022-09-15	14.620	14.650	13.850	14.040	10.029	6,583,781
2022-09-14	14.910	14.910	14.380	14.460	10.329	6,347,390
2022-09-13	15.130	15.380	14.860	14.980	10.700	6,204,520
2022-09-09	14.820	15.030	14.360	15.000	10.714	6,536,600
2022-09-08	15.030	15.180	14.760	14.820	10.586	5,404,434
2022-09-07	15.230	15.280	14.900	15.010	10.721	7,130,900
2022-09-06	15.480	15.480	15.050	15.260	10.900	11,155,762
2022-09-05	15.200	15.500	14.800	15.480	11.057	17,412,122
2022-09-02	13.400	14.750	13.360	14.750	10.536	14,101,346
2022-09-01	14.840	14.940	13.410	13.410	9.579	16,248,299
2022-08-31	15.200	15.400	14.880	14.900	10.643	4,880,680
2022-08-30	14.990	15.300	14.960	15.290	10.921	4,124,943
2022-08-29	15.000	15.290	14.770	15.050	10.750	3,224,576
2022-08-26	14.790	15.380	14.790	15.090	10.779	5,096,523
2022-08-25	14.930	15.000	14.560	14.720	10.514	3,824,713
2022-08-24	15.380	15.450	14.780	14.920	10.657	6,945,178
2022-08-23	15.300	15.510	15.260	15.400	11.000	3,493,173
2022-08-22	15.260	15.420	15.050	15.400	11.000	3,968,176
2022-08-19	15.600	15.760	15.250	15.260	10.900	6,829,172
2022-08-18	15.770	15.850	15.580	15.640	11.171	4,762,371
2022-08-17	15.620	15.860	15.510	15.840	11.314	5,212,970
2022-08-16	15.830	15.850	15.580	15.620	11.157	7,030,381
2022-08-15	15.900	15.940	15.670	15.750	11.250	5,951,265
2022-08-12	16.750	16.750	15.920	15.920	11.371	13,588,454
2022-08-11	16.300	16.810	16.050	16.700	11.929	10,067,960
2022-08-10	16.440	16.580	16.080	16.110	11.507	6,244,840
2022-08-09	16.630	16.830	16.390	16.430	11.736	5,244,106
2022-08-08	16.500	16.810	16.300	16.780	11.986	6,226,774
2022-08-05	16.550	16.630	16.240	16.430	11.736	4,673,130

← NewerPage 17 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.