Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.020	22.500	21.150	22.080	15.771	11,552,520
2022-02-08	21.860	22.500	21.330	22.000	15.714	10,566,080
2022-02-07	23.500	23.590	21.710	21.870	15.621	10,296,580
2022-01-28	22.370	22.990	21.580	22.650	16.179	9,613,751
2022-01-27	22.840	23.100	22.100	22.450	16.036	8,915,848
2022-01-26	22.900	23.120	22.420	22.830	16.307	7,789,320
2022-01-25	23.410	23.970	22.700	22.890	16.350	10,711,451
2022-01-24	23.120	24.130	23.010	23.500	16.786	10,211,677
2022-01-21	23.550	24.190	22.880	23.120	16.514	16,637,180
2022-01-20	26.000	26.090	23.250	23.880	17.057	29,996,950
2022-01-19	25.930	26.380	25.030	25.750	18.393	15,968,750
2022-01-18	26.730	26.880	25.600	25.760	18.400	20,892,270
2022-01-17	28.000	28.490	26.700	26.770	19.121	31,999,345
2022-01-14	25.970	27.410	25.900	26.880	19.200	27,863,703
2022-01-13	25.770	26.890	25.370	26.000	18.571	38,326,603
2022-01-12	22.970	25.150	22.900	25.150	17.964	27,463,800
2022-01-11	23.400	23.660	22.660	22.860	16.329	15,889,790
2022-01-10	22.270	23.790	22.230	23.550	16.821	26,236,553
2022-01-07	23.030	23.360	22.030	22.140	15.814	21,964,125
2022-01-06	21.670	23.500	21.380	23.110	16.507	21,982,300
2022-01-05	22.090	22.220	21.350	21.730	15.521	13,375,170
2022-01-04	23.200	23.300	21.600	22.060	15.757	23,216,237
2021-12-31	23.780	24.480	22.770	23.220	16.586	22,854,445
2021-12-30	23.490	24.360	23.000	23.680	16.914	22,209,471
2021-12-29	22.600	24.190	22.400	23.490	16.779	27,632,500
2021-12-28	23.780	23.990	22.420	22.520	16.086	21,372,765
2021-12-27	23.200	24.230	22.420	23.500	16.786	24,545,150
2021-12-24	22.270	24.200	22.100	23.360	16.686	29,640,380
2021-12-23	21.910	22.840	21.410	22.460	16.043	29,610,798
2021-12-22	21.100	21.520	20.400	21.140	15.100	16,638,381
2021-12-21	21.880	22.280	20.490	20.800	14.857	22,000,790
2021-12-20	21.910	22.200	21.310	22.080	15.771	15,459,360
2021-12-17	22.000	22.340	21.600	21.600	15.429	13,848,343
2021-12-16	23.560	23.590	22.010	22.170	15.836	22,160,460
2021-12-15	23.920	24.280	23.120	23.180	16.557	20,633,207
2021-12-14	23.760	24.450	23.510	23.800	17.000	23,719,087
2021-12-13	23.410	24.370	23.050	23.760	16.971	25,406,327
2021-12-10	22.120	23.590	22.120	23.180	16.557	23,443,140
2021-12-09	22.360	23.850	22.150	22.890	16.350	33,852,743
2021-12-08	22.200	23.090	21.880	22.360	15.971	22,096,457
2021-12-07	22.990	22.990	21.240	22.240	15.886	27,991,979
2021-12-06	22.500	23.790	21.380	22.810	16.293	34,779,781
2021-12-03	24.930	24.980	22.680	22.690	16.207	56,713,136
2021-12-02	23.510	25.300	23.140	25.200	18.000	52,059,313
2021-12-01	22.760	24.000	21.750	23.770	16.979	44,545,179
2021-11-30	23.390	23.580	22.280	22.850	16.321	26,849,748
2021-11-29	22.350	24.300	22.020	23.700	16.929	36,603,102
2021-11-26	21.320	23.190	20.890	22.600	16.143	44,314,837
2021-11-25	24.180	24.180	21.780	21.780	15.557	53,921,327
2021-11-24	24.800	25.660	23.280	24.200	17.286	53,281,531
2021-11-23	22.670	24.520	22.410	24.520	17.514	55,670,039
2021-11-22	22.600	23.900	21.500	22.290	15.921	61,398,069
2021-11-19	20.490	22.530	19.420	22.000	15.714	81,307,255
2021-11-18	19.190	20.680	18.800	20.480	14.629	54,621,313
2021-11-17	21.000	21.000	17.510	19.820	14.157	67,574,224
2021-11-16	19.090	19.090	19.090	19.090	13.636	1,492,540
2021-11-15	17.350	17.350	17.350	17.350	12.393	1,932,560
2021-11-12	15.770	15.770	15.770	15.770	11.264	0
2021-11-11	15.770	15.770	15.770	15.770	11.264	0
2021-11-10	15.770	15.770	15.770	15.770	11.264	0

← NewerPage 20 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.