Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.810	12.290	11.630	11.950	11.950	20,043,216
2025-01-21	11.570	11.910	11.430	11.610	11.610	7,964,840
2025-01-20	11.250	11.800	11.120	11.680	11.680	11,227,270
2025-01-17	11.320	11.450	11.090	11.140	11.140	5,889,440
2025-01-16	11.260	11.520	11.240	11.350	11.350	6,346,772
2025-01-15	11.600	11.650	11.200	11.240	11.240	7,125,600
2025-01-14	11.010	11.800	10.830	11.670	11.670	13,092,240
2025-01-13	11.180	11.310	10.760	10.910	10.910	10,395,484
2025-01-10	11.610	12.050	11.400	11.470	11.470	10,620,120
2025-01-09	11.520	12.010	11.440	11.730	11.730	14,583,042
2025-01-08	11.120	11.700	10.760	11.700	11.700	11,779,570
2025-01-07	10.950	11.180	10.820	11.170	11.170	7,713,900
2025-01-06	10.530	11.170	10.300	10.990	10.990	12,167,724
2025-01-03	11.000	11.000	10.480	10.540	10.540	6,509,760
2025-01-02	11.110	11.280	10.770	10.980	10.980	6,858,086
2024-12-31	11.650	11.660	11.000	11.010	11.010	10,756,064
2024-12-30	10.830	11.590	10.520	11.400	11.400	17,588,615
2024-12-27	10.750	11.170	10.660	10.830	10.830	7,990,220
2024-12-26	10.430	10.760	10.410	10.680	10.680	5,361,236
2024-12-25	10.970	10.970	10.280	10.420	10.420	7,367,020
2024-12-24	11.000	11.110	10.730	10.890	10.890	5,911,590
2024-12-23	11.560	11.660	10.960	10.990	10.990	9,949,720
2024-12-20	11.550	11.690	11.360	11.610	11.610	7,556,060
2024-12-19	11.300	11.570	11.220	11.450	11.450	6,886,590
2024-12-18	11.470	11.530	11.110	11.460	11.460	8,396,280
2024-12-17	11.520	11.720	11.250	11.460	11.460	8,978,256
2024-12-16	12.000	12.200	11.540	11.660	11.660	10,102,668
2024-12-13	12.170	12.240	11.940	12.160	12.160	8,122,040
2024-12-12	12.240	12.370	12.080	12.300	12.300	6,934,020
2024-12-11	12.200	12.660	12.190	12.310	12.310	10,456,710
2024-12-10	12.540	12.580	12.120	12.230	12.230	7,387,023
2024-12-09	12.050	12.230	11.950	12.170	12.170	5,594,160
2024-12-06	12.310	12.400	11.950	12.160	12.160	6,123,800
2024-12-05	11.910	12.400	11.880	12.230	12.230	6,282,660
2024-12-04	12.400	12.490	11.910	12.050	12.050	9,256,660
2024-12-03	12.740	12.860	12.360	12.560	12.560	12,395,920
2024-12-02	12.700	13.060	12.560	12.710	12.710	11,842,260
2024-11-29	12.780	12.980	12.550	12.620	12.620	11,092,400
2024-11-28	12.920	13.160	12.500	12.850	12.850	13,949,305
2024-11-27	12.600	13.200	11.880	13.000	13.000	19,236,890
2024-11-26	12.450	12.800	12.260	12.590	12.590	15,755,740
2024-11-25	13.200	13.490	12.090	12.350	12.350	26,276,940
2024-11-22	13.660	13.970	13.300	13.430	13.430	21,132,230
2024-11-21	12.870	13.880	12.700	13.670	13.670	26,077,770
2024-11-20	11.750	12.800	11.650	12.800	12.800	18,926,280
2024-11-19	11.450	11.870	11.270	11.640	11.640	8,051,140
2024-11-18	12.000	12.210	11.230	11.320	11.320	11,205,340
2024-11-15	12.550	12.710	11.910	12.000	12.000	11,055,000
2024-11-14	12.820	13.000	12.550	12.580	12.580	9,141,600
2024-11-13	12.600	12.860	12.120	12.850	12.850	12,578,970
2024-11-12	12.200	13.100	12.200	12.600	12.600	20,433,050
2024-11-11	11.950	12.600	11.950	12.200	12.200	13,613,950
2024-11-08	11.920	12.150	11.800	11.900	11.900	9,627,110
2024-11-07	11.700	11.920	11.620	11.820	11.820	7,094,400
2024-11-06	12.000	12.050	11.710	11.800	11.800	12,153,960
2024-11-05	11.030	12.000	11.000	11.840	11.840	23,361,550
2024-11-04	10.600	11.080	10.470	11.030	11.030	11,588,186
2024-11-01	11.030	11.400	10.490	10.600	10.600	13,694,360
2024-10-31	10.770	11.100	10.680	11.040	11.040	13,852,050
2024-10-30	10.300	11.000	10.300	10.850	10.850	19,572,020

← NewerPage 8 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.