Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.850	10.090	9.850	9.980	9.980	3,411,800
2025-04-24	10.260	10.260	9.920	9.990	9.990	4,408,140
2025-04-23	10.380	10.410	10.230	10.270	10.270	5,072,700
2025-04-22	10.250	10.360	10.150	10.300	10.300	5,273,240
2025-04-21	9.970	10.350	9.840	10.310	10.310	5,493,120
2025-04-18	9.850	9.990	9.760	9.930	9.930	3,753,260
2025-04-17	9.690	9.980	9.610	9.870	9.870	4,140,080
2025-04-16	10.040	10.080	9.570	9.660	9.660	4,608,340
2025-04-15	10.070	10.270	9.940	10.040	10.040	6,120,060
2025-04-14	9.840	10.100	9.780	10.080	10.080	7,014,280
2025-04-11	9.550	9.850	9.450	9.650	9.650	6,751,860
2025-04-10	9.580	9.840	9.530	9.560	9.560	7,178,260
2025-04-09	9.020	9.480	8.460	9.410	9.410	11,272,393
2025-04-08	9.620	10.080	9.050	9.140	9.140	14,514,683
2025-04-07	10.600	10.600	10.050	10.050	10.050	4,933,640
2025-04-03	11.180	11.570	11.090	11.170	11.170	2,830,860
2025-04-02	11.340	11.570	11.210	11.320	11.320	3,190,120
2025-04-01	11.200	11.430	11.170	11.280	11.280	3,343,580
2025-03-31	11.290	11.290	10.890	11.130	11.130	4,426,780
2025-03-28	11.550	11.680	11.140	11.250	11.250	5,107,900
2025-03-27	11.590	11.640	11.400	11.570	11.570	4,180,240
2025-03-26	11.550	11.700	11.500	11.550	11.550	3,646,600
2025-03-25	11.760	11.760	11.380	11.660	11.660	6,667,003
2025-03-24	11.670	11.960	11.360	11.580	11.580	10,559,680
2025-03-21	12.410	12.430	12.120	12.160	12.160	5,998,460
2025-03-20	12.570	12.630	12.420	12.440	12.440	4,254,820
2025-03-19	12.750	12.750	12.510	12.540	12.540	5,436,240
2025-03-18	12.660	12.850	12.490	12.750	12.750	6,505,584
2025-03-17	12.680	12.880	12.630	12.720	12.720	6,299,500
2025-03-14	12.650	12.720	12.380	12.670	12.670	7,677,684
2025-03-13	13.030	13.030	12.460	12.650	12.650	9,500,770
2025-03-12	12.850	13.080	12.830	13.030	13.030	10,247,772
2025-03-11	12.680	12.820	12.470	12.820	12.820	7,737,464
2025-03-10	12.680	12.750	12.490	12.730	12.730	7,262,544
2025-03-07	12.870	13.040	12.590	12.690	12.690	9,751,263
2025-03-06	12.900	13.110	12.810	12.870	12.870	15,025,380
2025-03-05	12.560	12.940	12.380	12.940	12.940	13,580,040
2025-03-04	12.500	12.810	12.400	12.640	12.640	11,804,020
2025-03-03	12.650	13.100	12.480	12.580	12.580	13,580,510
2025-02-28	12.900	13.280	12.610	12.630	12.630	15,493,231
2025-02-27	13.890	14.000	12.700	13.060	13.060	32,002,720
2025-02-26	13.540	13.870	13.300	13.770	13.770	19,186,101
2025-02-25	13.450	13.920	13.360	13.490	13.490	32,636,653
2025-02-24	13.080	14.200	13.080	13.930	13.930	62,476,715
2025-02-21	12.400	13.080	12.230	12.910	12.910	24,609,192
2025-02-20	12.250	12.700	12.050	12.450	12.450	16,228,040
2025-02-19	12.100	12.460	12.050	12.450	12.450	15,951,550
2025-02-18	12.500	12.500	12.020	12.050	12.050	15,369,500
2025-02-17	12.650	12.850	12.410	12.530	12.530	11,822,540
2025-02-14	12.660	12.870	12.520	12.620	12.620	9,274,677
2025-02-13	12.800	12.980	12.570	12.660	12.660	14,813,260
2025-02-12	12.830	13.090	12.700	12.790	12.790	19,746,960
2025-02-11	11.910	13.120	11.850	12.850	12.850	38,809,056
2025-02-10	11.550	11.940	11.420	11.940	11.940	20,008,996
2025-02-07	11.910	12.280	11.850	11.990	11.990	15,950,900
2025-02-06	11.860	12.220	11.860	12.000	12.000	14,334,840
2025-02-05	11.490	12.050	11.400	12.050	12.050	11,189,580
2025-01-27	11.770	11.870	11.300	11.340	11.340	7,105,880
2025-01-24	11.830	11.930	11.620	11.850	11.850	8,869,660
2025-01-23	11.860	12.140	11.700	11.820	11.820	11,459,740

← NewerPage 7 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.