Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.600	19.990	18.860	18.950	13.536	10,135,451
2022-05-10	17.610	19.730	17.550	19.730	14.093	12,003,542
2022-05-09	17.510	18.170	17.400	17.940	12.814	4,048,591
2022-05-06	17.310	17.760	16.840	17.450	12.464	5,350,100
2022-05-05	16.570	17.990	16.450	17.720	12.657	6,653,431
2022-04-29	15.420	16.880	15.420	16.580	11.843	6,645,660
2022-04-28	15.500	16.200	15.360	15.580	11.129	4,360,330
2022-04-27	15.010	15.840	14.590	15.840	11.314	7,393,960
2022-04-26	15.240	16.030	14.620	15.060	10.757	7,834,400
2022-04-25	16.750	16.750	15.080	15.200	10.857	7,438,340
2022-04-22	16.860	17.150	16.640	16.750	11.964	3,878,980
2022-04-21	17.660	18.060	17.050	17.200	12.286	4,762,520
2022-04-20	18.750	18.990	17.800	17.840	12.743	4,716,040
2022-04-19	18.580	19.560	18.530	18.730	13.379	7,443,951
2022-04-18	17.260	18.740	17.220	18.580	13.271	7,817,880
2022-04-15	18.000	18.030	17.140	17.420	12.443	3,752,700
2022-04-14	17.390	17.620	17.080	17.490	12.493	3,450,580
2022-04-13	17.020	17.520	16.800	17.180	12.271	4,782,411
2022-04-12	17.620	17.930	17.050	17.300	12.357	5,756,520
2022-04-11	18.450	18.570	17.260	17.700	12.643	7,328,545
2022-04-08	18.590	19.460	18.150	18.770	13.407	6,806,340
2022-04-07	19.300	19.600	18.600	18.900	13.500	5,067,230
2022-04-06	18.800	20.480	18.520	19.450	13.893	9,918,620
2022-04-01	19.090	19.250	18.820	18.960	13.543	3,639,790
2022-03-31	19.520	19.540	18.970	19.030	13.593	4,822,300
2022-03-30	19.530	19.720	19.250	19.520	13.943	3,576,370
2022-03-29	19.850	20.350	19.360	19.450	13.893	5,340,580
2022-03-28	20.110	20.140	19.460	19.790	14.136	5,333,020
2022-03-25	20.670	20.830	20.090	20.140	14.386	6,922,171
2022-03-24	20.910	21.140	20.570	20.620	14.729	7,529,690
2022-03-23	20.500	21.180	20.400	21.130	15.093	8,904,641
2022-03-22	20.500	21.170	20.280	20.730	14.807	11,974,211
2022-03-21	19.410	20.740	19.410	20.200	14.429	16,734,340
2022-03-18	17.580	19.370	17.480	19.370	13.836	10,645,343
2022-03-17	17.600	17.970	17.420	17.610	12.579	11,119,500
2022-03-16	17.550	17.790	16.300	17.410	12.436	13,940,080
2022-03-15	18.220	18.500	17.140	17.270	12.336	10,205,391
2022-03-14	19.020	19.190	18.310	18.410	13.150	9,017,841
2022-03-11	19.490	19.490	18.520	19.310	13.793	10,910,970
2022-03-10	20.130	20.430	19.510	19.530	13.950	8,272,670
2022-03-09	20.120	20.550	19.120	19.750	14.107	12,385,520
2022-03-08	21.320	21.330	20.100	20.280	14.486	9,361,170
2022-03-07	21.500	21.870	20.950	21.230	15.164	7,827,400
2022-03-04	21.600	22.140	21.490	21.700	15.500	5,837,020
2022-03-03	22.140	22.450	21.670	21.830	15.593	10,672,835
2022-03-02	23.330	23.450	22.300	22.430	16.021	13,036,800
2022-03-01	22.370	24.150	22.300	23.470	16.764	16,387,560
2022-02-28	21.850	22.650	21.500	22.370	15.979	9,265,620
2022-02-25	21.560	22.350	21.350	21.820	15.586	10,765,564
2022-02-24	22.230	22.780	20.800	21.200	15.143	16,133,703
2022-02-23	21.750	22.700	21.750	22.300	15.929	9,741,085
2022-02-22	21.940	22.130	21.500	21.700	15.500	6,814,785
2022-02-21	21.860	22.570	21.810	22.120	15.800	7,147,700
2022-02-18	22.470	22.880	21.780	21.860	15.614	8,443,260
2022-02-17	22.290	22.540	22.020	22.380	15.986	7,322,420
2022-02-16	22.040	22.920	22.000	22.600	16.143	10,076,780
2022-02-15	21.380	22.050	21.380	21.970	15.693	7,233,030
2022-02-14	21.300	22.280	21.000	21.450	15.321	10,341,968
2022-02-11	21.880	22.700	21.390	21.400	15.286	9,116,380
2022-02-10	22.080	22.790	21.830	22.090	15.779	9,855,650

← NewerPage 19 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.