Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.350	10.490	10.350	10.470	10.470	8,058,280
2025-07-23	10.520	10.530	10.320	10.350	10.350	10,413,470
2025-07-22	10.630	10.660	10.430	10.510	10.510	7,850,660
2025-07-21	10.570	10.630	10.520	10.610	10.610	6,751,674
2025-07-18	10.610	10.660	10.520	10.550	10.550	4,596,940
2025-07-17	10.510	10.620	10.410	10.600	10.600	5,220,079
2025-07-16	10.470	10.600	10.420	10.480	10.480	6,705,321
2025-07-15	10.580	10.800	10.400	10.510	10.510	6,564,520
2025-07-14	10.440	10.710	10.390	10.580	10.580	8,413,480
2025-07-11	10.550	10.560	10.340	10.460	10.460	6,927,170
2025-07-10	10.490	10.660	10.400	10.510	10.510	6,237,000
2025-07-09	10.450	10.490	10.370	10.470	10.470	7,193,160
2025-07-08	10.320	10.540	10.210	10.470	10.470	11,308,640
2025-07-07	10.200	10.580	10.160	10.270	10.270	9,565,780
2025-07-04	10.410	10.410	10.200	10.220	10.220	7,599,800
2025-07-03	10.260	10.440	10.240	10.430	10.430	6,679,663
2025-07-02	10.380	10.390	10.210	10.260	10.260	6,249,780
2025-07-01	10.390	10.530	10.260	10.410	10.410	8,354,480
2025-06-30	10.360	10.480	10.300	10.370	10.370	8,277,695
2025-06-27	10.120	10.500	10.080	10.370	10.370	11,726,963
2025-06-26	10.130	10.170	10.030	10.030	10.030	6,502,900
2025-06-25	10.120	10.170	10.060	10.130	10.130	5,593,840
2025-06-24	9.900	10.150	9.890	10.130	10.130	6,011,980
2025-06-23	9.740	9.900	9.650	9.890	9.890	4,574,150
2025-06-20	9.950	9.990	9.720	9.790	9.790	4,688,380
2025-06-19	10.050	10.130	9.820	9.880	9.880	5,256,720
2025-06-18	9.930	10.060	9.870	10.010	10.010	4,539,220
2025-06-17	10.100	10.160	9.940	9.990	9.990	6,904,340
2025-06-16	10.090	10.210	9.960	10.110	10.110	5,308,680
2025-06-13	10.190	10.280	9.980	10.030	10.030	10,177,080
2025-06-12	10.360	10.680	10.250	10.330	10.330	9,656,860
2025-06-11	10.350	10.430	10.280	10.320	10.320	4,576,200
2025-06-10	10.580	10.580	10.300	10.380	10.380	5,224,080
2025-06-09	10.550	10.640	10.470	10.520	10.520	4,651,640
2025-06-06	10.500	10.600	10.380	10.570	10.570	3,698,140
2025-06-05	10.230	10.660	10.180	10.530	10.530	8,604,000
2025-06-04	10.200	10.390	10.100	10.260	10.260	5,068,440
2025-06-03	10.230	10.380	10.080	10.140	10.140	6,099,230
2025-05-30	10.640	10.640	10.190	10.230	10.230	8,658,080
2025-05-29	10.390	10.730	10.390	10.640	10.640	6,470,460
2025-05-28	10.800	10.860	10.360	10.420	10.420	9,008,240
2025-05-27	10.800	10.900	10.680	10.820	10.820	5,011,600
2025-05-26	10.610	10.860	10.610	10.770	10.770	4,387,840
2025-05-23	10.740	10.980	10.700	10.740	10.740	6,040,380
2025-05-22	10.890	11.100	10.710	10.730	10.730	6,655,800
2025-05-21	10.880	11.000	10.750	10.820	10.820	5,558,495
2025-05-20	11.000	11.000	10.700	10.910	10.910	11,247,380
2025-05-19	10.530	11.620	10.490	11.160	11.160	18,013,985
2025-05-16	10.600	10.700	10.530	10.560	10.560	3,170,300
2025-05-15	10.660	10.730	10.540	10.560	10.560	3,030,860
2025-05-14	10.870	10.950	10.650	10.700	10.700	4,416,836
2025-05-13	11.110	11.160	10.840	10.870	10.870	3,896,040
2025-05-12	10.890	11.060	10.840	10.960	10.960	4,400,380
2025-05-09	10.970	11.000	10.710	10.800	10.800	5,377,188
2025-05-08	10.900	11.100	10.800	11.000	11.000	5,829,080
2025-05-07	10.770	11.070	10.770	10.910	10.910	8,009,380
2025-05-06	10.570	10.680	10.370	10.680	10.680	6,551,160
2025-04-30	10.140	10.490	10.140	10.400	10.400	4,737,000
2025-04-29	9.780	10.600	9.700	10.180	10.180	11,989,300
2025-04-28	10.000	10.070	9.800	9.800	9.800	4,015,800

← NewerPage 6 of 21 · 1,218 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.