Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.570	12.990	12.180	12.280	12.280	43,266,541
2025-10-23	12.060	12.290	11.910	12.180	12.180	20,931,360
2025-10-22	12.010	12.180	11.880	12.120	12.120	27,109,460
2025-10-21	12.300	12.460	11.880	11.960	11.960	45,678,130
2025-10-20	11.210	12.100	11.200	12.100	12.100	26,298,430
2025-10-17	11.600	11.600	11.000	11.000	11.000	14,303,136
2025-10-16	11.600	11.870	11.480	11.540	11.540	22,258,356
2025-10-15	11.300	11.690	11.260	11.680	11.680	19,439,399
2025-10-14	11.550	11.680	11.300	11.300	11.300	16,057,428
2025-10-13	11.020	11.620	10.780	11.540	11.540	22,762,506
2025-10-10	11.230	11.440	11.140	11.400	11.400	16,661,498
2025-10-09	11.230	11.360	11.060	11.280	11.280	14,842,310
2025-09-30	11.550	11.550	11.190	11.230	11.230	15,169,360
2025-09-29	11.200	11.850	11.000	11.440	11.440	29,709,451
2025-09-26	11.270	11.360	11.060	11.100	11.100	20,018,434
2025-09-25	11.510	11.630	11.200	11.200	11.200	43,501,960
2025-09-24	10.240	11.310	10.180	11.310	11.310	32,356,060
2025-09-23	10.610	10.610	10.120	10.280	10.280	11,746,260
2025-09-22	10.550	10.640	10.410	10.570	10.570	7,574,940
2025-09-19	10.560	10.730	10.420	10.640	10.640	11,974,020
2025-09-18	10.590	10.970	10.410	10.520	10.520	19,368,383
2025-09-17	10.340	10.600	10.250	10.560	10.560	12,957,440
2025-09-16	10.100	10.450	10.010	10.350	10.350	10,970,721
2025-09-15	10.260	10.260	10.020	10.090	10.090	8,105,540
2025-09-12	10.120	10.480	10.020	10.210	10.210	13,031,671
2025-09-11	9.880	10.080	9.780	10.070	10.070	8,243,600
2025-09-10	9.960	10.110	9.860	9.880	9.880	9,415,053
2025-09-09	10.140	10.140	9.900	9.920	9.920	7,832,530
2025-09-08	10.090	10.280	9.950	10.150	10.150	10,970,739
2025-09-05	10.000	10.180	9.820	10.070	10.070	11,028,470
2025-09-04	9.790	10.360	9.790	9.930	9.930	18,928,539
2025-09-03	10.100	10.110	9.710	9.750	9.750	12,080,300
2025-09-02	10.480	10.510	9.950	10.060	10.060	14,523,060
2025-09-01	10.550	10.650	10.450	10.490	10.490	9,790,500
2025-08-29	10.710	10.770	10.460	10.550	10.550	10,868,120
2025-08-28	10.710	10.880	10.340	10.730	10.730	15,342,270
2025-08-27	10.970	11.100	10.710	10.710	10.710	11,487,463
2025-08-26	10.950	11.050	10.910	10.980	10.980	11,237,848
2025-08-25	11.060	11.100	10.870	10.980	10.980	15,751,230
2025-08-22	10.990	11.190	10.920	11.010	11.010	9,076,820
2025-08-21	11.080	11.130	10.880	10.980	10.980	10,625,660
2025-08-20	10.900	11.140	10.850	11.090	11.090	12,026,920
2025-08-19	10.740	11.100	10.640	10.960	10.960	16,808,330
2025-08-18	10.620	10.800	10.620	10.740	10.740	10,441,740
2025-08-15	10.350	10.610	10.350	10.600	10.600	9,699,199
2025-08-14	10.630	10.680	10.340	10.340	10.340	10,484,040
2025-08-13	10.670	10.700	10.570	10.630	10.630	7,939,960
2025-08-12	10.720	10.740	10.590	10.640	10.640	5,890,500
2025-08-11	10.590	10.790	10.570	10.700	10.700	6,975,410
2025-08-08	10.630	10.660	10.500	10.580	10.580	7,179,830
2025-08-07	10.700	10.760	10.610	10.630	10.630	6,930,940
2025-08-06	10.560	10.740	10.560	10.720	10.720	8,358,080
2025-08-05	10.420	10.770	10.420	10.680	10.680	14,524,510
2025-08-04	10.200	10.390	10.160	10.370	10.370	6,900,460
2025-08-01	10.340	10.450	10.210	10.260	10.260	9,034,740
2025-07-31	10.410	10.590	10.330	10.360	10.360	7,997,320
2025-07-30	10.540	10.560	10.310	10.420	10.420	8,662,520
2025-07-29	10.570	10.640	10.400	10.540	10.540	8,933,070
2025-07-28	10.560	10.750	10.530	10.690	10.690	9,694,570
2025-07-25	10.460	10.570	10.430	10.560	10.560	7,399,030

← NewerPage 5 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.