Zhejiang Shengyang Science historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.650 | 10.750 | 10.300 | 10.360 | 10.360 | 10,484,660 |
| 2024-10-28 | 10.630 | 10.780 | 10.220 | 10.670 | 10.670 | 16,585,120 |
| 2024-10-25 | 10.150 | 10.880 | 10.110 | 10.730 | 10.730 | 21,582,070 |
| 2024-10-24 | 10.010 | 10.200 | 9.980 | 10.090 | 10.090 | 7,377,160 |
| 2024-10-23 | 10.020 | 10.380 | 9.970 | 10.080 | 10.080 | 13,896,255 |
| 2024-10-22 | 10.150 | 10.190 | 9.890 | 10.040 | 10.040 | 9,220,700 |
| 2024-10-21 | 10.000 | 10.270 | 9.900 | 10.080 | 10.080 | 15,773,980 |
| 2024-10-18 | 9.880 | 10.150 | 9.630 | 10.000 | 10.000 | 21,829,956 |
| 2024-10-17 | 9.260 | 10.200 | 9.260 | 9.750 | 9.750 | 29,121,520 |
| 2024-10-16 | 9.060 | 9.330 | 9.060 | 9.270 | 9.270 | 4,075,560 |
| 2024-10-15 | 9.520 | 9.520 | 9.270 | 9.300 | 9.300 | 7,212,120 |
| 2024-10-14 | 9.050 | 9.560 | 9.050 | 9.520 | 9.520 | 10,609,930 |
| 2024-10-11 | 9.560 | 9.630 | 8.900 | 9.070 | 9.070 | 13,965,040 |
| 2024-10-10 | 9.880 | 10.130 | 9.580 | 9.630 | 9.630 | 11,845,710 |
| 2024-10-09 | 10.220 | 10.440 | 9.910 | 9.910 | 9.910 | 16,144,120 |
| 2024-10-08 | 11.150 | 11.190 | 9.880 | 10.480 | 10.480 | 23,831,418 |
| 2024-09-30 | 9.710 | 10.290 | 9.600 | 10.220 | 10.220 | 17,210,910 |
| 2024-09-27 | 9.180 | 9.400 | 9.180 | 9.400 | 9.400 | 5,848,800 |
| 2024-09-26 | 8.950 | 9.150 | 8.880 | 9.140 | 9.140 | 6,331,890 |
| 2024-09-25 | 8.860 | 9.200 | 8.860 | 8.920 | 8.920 | 6,155,900 |
| 2024-09-24 | 8.670 | 8.850 | 8.530 | 8.790 | 8.790 | 5,557,320 |
| 2024-09-23 | 8.880 | 8.890 | 8.500 | 8.580 | 8.580 | 6,180,540 |
| 2024-09-20 | 8.890 | 9.040 | 8.710 | 8.880 | 8.880 | 3,710,160 |
| 2024-09-19 | 8.660 | 9.020 | 8.610 | 8.920 | 8.920 | 4,159,260 |
| 2024-09-18 | 8.690 | 8.720 | 8.480 | 8.590 | 8.590 | 2,782,680 |
| 2024-09-13 | 8.780 | 8.890 | 8.660 | 8.690 | 8.690 | 2,101,420 |
| 2024-09-12 | 8.930 | 9.040 | 8.810 | 8.850 | 8.850 | 3,457,540 |
| 2024-09-11 | 8.970 | 9.100 | 8.910 | 9.000 | 9.000 | 2,342,900 |
| 2024-09-10 | 9.070 | 9.110 | 8.830 | 8.980 | 8.980 | 3,327,620 |
| 2024-09-09 | 9.220 | 9.290 | 8.930 | 9.060 | 9.060 | 4,681,160 |
| 2024-09-06 | 9.500 | 9.650 | 9.200 | 9.310 | 9.310 | 5,577,400 |
| 2024-09-05 | 9.500 | 9.560 | 9.380 | 9.500 | 9.500 | 2,796,770 |
| 2024-09-04 | 9.470 | 9.650 | 9.430 | 9.470 | 9.470 | 3,649,310 |
| 2024-09-03 | 9.200 | 9.830 | 9.190 | 9.610 | 9.610 | 8,994,830 |
| 2024-09-02 | 9.400 | 9.560 | 9.210 | 9.240 | 9.240 | 3,915,100 |
| 2024-08-30 | 9.380 | 9.570 | 9.320 | 9.460 | 9.460 | 4,883,760 |
| 2024-08-29 | 9.360 | 9.460 | 9.210 | 9.380 | 9.380 | 3,268,360 |
| 2024-08-28 | 9.410 | 9.450 | 9.210 | 9.360 | 9.360 | 2,984,000 |
| 2024-08-27 | 9.500 | 9.500 | 9.300 | 9.420 | 9.420 | 3,813,440 |
| 2024-08-26 | 9.770 | 9.780 | 9.480 | 9.510 | 9.510 | 5,360,660 |
| 2024-08-23 | 9.380 | 9.850 | 9.270 | 9.820 | 9.820 | 6,571,520 |
| 2024-08-22 | 9.530 | 9.720 | 9.380 | 9.390 | 9.390 | 4,887,690 |
| 2024-08-21 | 9.430 | 9.580 | 9.270 | 9.530 | 9.530 | 4,338,740 |
| 2024-08-20 | 9.570 | 9.640 | 9.290 | 9.340 | 9.340 | 3,552,180 |
| 2024-08-19 | 9.690 | 9.720 | 9.550 | 9.600 | 9.600 | 4,840,880 |
| 2024-08-16 | 9.330 | 9.750 | 9.280 | 9.660 | 9.660 | 7,634,740 |
| 2024-08-15 | 9.030 | 9.410 | 8.970 | 9.370 | 9.370 | 5,166,220 |
| 2024-08-14 | 9.060 | 9.160 | 9.010 | 9.020 | 9.020 | 2,355,140 |
| 2024-08-13 | 9.010 | 9.120 | 8.880 | 9.060 | 9.060 | 2,194,345 |
| 2024-08-12 | 9.080 | 9.150 | 8.910 | 8.960 | 8.960 | 3,731,740 |
| 2024-08-09 | 9.400 | 9.460 | 9.100 | 9.130 | 9.130 | 5,303,700 |
| 2024-08-08 | 9.550 | 9.550 | 9.230 | 9.390 | 9.390 | 7,952,600 |
| 2024-08-07 | 9.480 | 9.870 | 9.410 | 9.680 | 9.680 | 10,805,380 |
| 2024-08-06 | 9.380 | 9.690 | 9.240 | 9.450 | 9.450 | 11,174,491 |
| 2024-08-05 | 10.140 | 10.240 | 9.370 | 9.370 | 9.370 | 26,063,221 |
| 2024-08-02 | 9.680 | 10.410 | 9.600 | 10.410 | 10.410 | 26,306,191 |
| 2024-08-01 | 9.260 | 9.510 | 9.190 | 9.460 | 9.460 | 7,238,203 |
| 2024-07-31 | 9.100 | 9.390 | 9.100 | 9.280 | 9.280 | 4,407,780 |
| 2024-07-30 | 9.010 | 9.240 | 8.960 | 9.200 | 9.200 | 2,615,200 |
| 2024-07-29 | 9.080 | 9.150 | 9.000 | 9.030 | 9.030 | 1,789,280 |
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.