Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.100	16.480	16.070	16.380	11.700	5,054,560
2022-08-03	16.000	16.540	15.900	16.070	11.479	8,587,314
2022-08-02	16.690	16.700	15.860	16.000	11.429	10,019,543
2022-08-01	16.770	16.920	16.470	16.820	12.014	6,242,048
2022-07-29	16.920	17.060	16.480	16.610	11.864	7,432,196
2022-07-28	16.760	17.350	16.700	16.940	12.100	12,475,316
2022-07-27	16.200	16.990	15.950	16.730	11.950	13,150,887
2022-07-26	15.710	16.360	15.320	16.280	11.629	12,958,661
2022-07-25	15.680	15.840	15.300	15.800	11.286	9,396,310
2022-07-22	15.660	15.830	15.360	15.530	11.093	6,789,860
2022-07-21	16.110	16.400	15.650	15.660	11.186	8,287,300
2022-07-20	15.860	16.600	15.800	16.270	11.621	11,546,920
2022-07-19	15.740	16.200	15.660	15.840	11.314	6,396,166
2022-07-18	15.180	15.740	15.160	15.680	11.200	5,723,268
2022-07-15	15.690	15.840	15.280	15.310	10.936	7,295,330
2022-07-14	15.680	16.090	15.400	15.730	11.236	6,144,055
2022-07-13	15.590	15.960	15.340	15.660	11.186	11,608,217
2022-07-12	16.410	17.090	15.780	15.920	11.371	21,791,599
2022-07-11	16.050	16.100	15.610	15.770	11.264	8,326,983
2022-07-08	15.560	16.360	15.350	16.170	11.550	10,087,701
2022-07-07	16.000	16.140	15.250	15.640	11.171	15,896,048
2022-07-06	17.010	17.060	16.050	16.230	11.593	11,447,870
2022-07-05	17.170	17.570	16.800	17.010	12.150	5,658,886
2022-07-04	17.440	17.460	17.010	17.140	12.243	6,000,941
2022-07-01	17.510	17.610	17.220	17.600	12.571	8,532,720
2022-06-30	17.690	17.960	17.000	17.280	12.343	11,171,512
2022-06-29	17.730	17.980	17.570	17.690	12.636	9,583,840
2022-06-28	17.680	17.970	17.280	17.830	12.736	10,004,960
2022-06-27	17.790	18.080	17.350	17.600	12.571	10,673,322
2022-06-24	17.200	17.850	17.190	17.720	12.657	11,561,480
2022-06-23	16.510	17.200	16.460	17.190	12.279	12,888,610
2022-06-22	16.250	16.850	15.930	16.590	11.850	14,723,030
2022-06-21	16.980	16.990	15.800	16.250	11.607	22,171,030
2022-06-20	17.960	18.440	16.670	16.990	12.136	32,518,885
2022-06-17	18.340	18.760	17.550	17.890	12.779	19,175,251
2022-06-16	17.140	18.980	17.040	18.470	13.193	33,624,325
2022-06-15	17.690	18.400	17.690	17.690	12.636	29,257,130
2022-06-14	21.330	21.750	19.650	19.650	14.036	19,159,420
2022-06-13	22.350	22.350	21.140	21.830	15.593	14,223,370
2022-06-10	22.280	23.000	21.800	22.750	16.250	9,940,197
2022-06-09	22.540	23.290	22.190	22.280	15.914	21,375,607
2022-06-08	20.770	22.850	20.770	22.810	16.293	27,541,150
2022-06-07	20.740	20.880	20.390	20.770	14.836	6,617,730
2022-06-06	20.270	20.880	20.080	20.740	14.814	8,797,206
2022-06-02	20.370	21.090	19.980	20.280	14.486	9,588,390
2022-06-01	20.120	20.430	20.000	20.280	14.486	5,492,760
2022-05-31	19.910	20.510	19.760	20.160	14.400	6,286,420
2022-05-30	19.130	20.540	19.110	20.090	14.350	11,201,680
2022-05-27	19.120	19.300	18.660	19.020	13.586	4,215,540
2022-05-26	19.240	19.330	18.660	19.080	13.629	5,121,200
2022-05-25	19.050	19.350	18.660	19.240	13.743	4,432,925
2022-05-24	19.800	20.050	18.770	18.850	13.464	6,118,840
2022-05-23	19.790	20.080	19.670	19.770	14.121	2,775,682
2022-05-20	20.040	20.470	19.660	19.880	14.200	6,425,160
2022-05-19	19.670	20.600	19.600	20.180	14.414	6,352,850
2022-05-18	18.810	20.500	18.810	20.150	14.393	10,410,610
2022-05-17	19.140	19.280	18.720	18.820	13.443	3,087,980
2022-05-16	19.520	19.650	18.960	19.050	13.607	4,540,615
2022-05-13	19.420	19.890	19.160	19.510	13.936	4,169,580
2022-05-12	18.890	19.700	18.600	19.400	13.857	5,315,240

← NewerPage 18 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.