Suzhou Zelgen Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 50.300 | 50.950 | 49.400 | 50.630 | 50.630 | 1,136,933 |
| 2024-07-26 | 49.810 | 50.500 | 49.000 | 50.450 | 50.450 | 1,248,716 |
| 2024-07-25 | 50.030 | 50.530 | 49.600 | 49.890 | 49.890 | 847,861 |
| 2024-07-24 | 51.000 | 51.410 | 50.050 | 50.220 | 50.220 | 1,354,917 |
| 2024-07-23 | 53.700 | 53.700 | 50.800 | 50.800 | 50.800 | 1,905,085 |
| 2024-07-22 | 53.230 | 53.670 | 52.680 | 53.510 | 53.510 | 1,146,840 |
| 2024-07-19 | 53.500 | 54.050 | 52.540 | 53.130 | 53.130 | 1,074,718 |
| 2024-07-18 | 53.020 | 54.190 | 52.700 | 53.510 | 53.510 | 1,284,165 |
| 2024-07-17 | 52.410 | 53.590 | 51.730 | 53.190 | 53.190 | 1,480,147 |
| 2024-07-16 | 54.620 | 54.660 | 52.150 | 52.220 | 52.220 | 1,694,538 |
| 2024-07-15 | 55.000 | 55.480 | 54.130 | 54.590 | 54.590 | 1,201,096 |
| 2024-07-12 | 54.650 | 56.200 | 53.710 | 55.200 | 55.200 | 1,582,499 |
| 2024-07-11 | 53.800 | 55.410 | 53.230 | 54.240 | 54.240 | 1,538,240 |
| 2024-07-10 | 51.800 | 53.880 | 51.750 | 53.200 | 53.200 | 1,474,464 |
| 2024-07-09 | 51.700 | 52.620 | 50.930 | 51.820 | 51.820 | 1,352,723 |
| 2024-07-08 | 53.980 | 54.390 | 51.600 | 51.960 | 51.960 | 1,959,272 |
| 2024-07-05 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 0 |
| 2024-07-04 | 51.480 | 52.530 | 50.830 | 51.150 | 51.150 | 987,070 |
| 2024-07-03 | 52.310 | 52.310 | 51.150 | 51.480 | 51.480 | 1,216,336 |
| 2024-07-02 | 53.290 | 53.400 | 51.410 | 52.310 | 52.310 | 1,172,105 |
| 2024-07-01 | 54.800 | 54.800 | 51.360 | 52.740 | 52.740 | 2,295,289 |
| 2024-06-28 | 55.300 | 56.500 | 53.640 | 54.220 | 54.220 | 2,072,516 |
| 2024-06-27 | 55.450 | 56.320 | 54.540 | 55.360 | 55.360 | 1,276,817 |
| 2024-06-26 | 54.160 | 55.980 | 54.160 | 55.800 | 55.800 | 1,547,600 |
| 2024-06-25 | 54.580 | 55.300 | 54.000 | 54.420 | 54.420 | 1,082,825 |
| 2024-06-24 | 55.530 | 56.490 | 54.800 | 54.800 | 54.800 | 1,810,014 |
| 2024-06-21 | 57.040 | 57.040 | 55.720 | 56.000 | 56.000 | 1,240,977 |
| 2024-06-20 | 56.290 | 58.090 | 56.250 | 56.790 | 56.790 | 1,703,414 |
| 2024-06-19 | 57.860 | 58.500 | 56.000 | 56.370 | 56.370 | 1,705,850 |
| 2024-06-18 | 57.550 | 58.350 | 57.060 | 57.710 | 57.710 | 1,751,561 |
| 2024-06-17 | 56.400 | 58.660 | 56.360 | 57.990 | 57.990 | 2,098,083 |
| 2024-06-14 | 57.900 | 58.330 | 56.360 | 56.880 | 56.880 | 3,429,471 |
| 2024-06-13 | 56.000 | 58.280 | 55.780 | 57.900 | 57.900 | 4,245,797 |
| 2024-06-12 | 56.110 | 56.420 | 55.460 | 55.530 | 55.530 | 1,148,327 |
| 2024-06-11 | 54.030 | 56.980 | 53.120 | 56.480 | 56.480 | 2,369,089 |
| 2024-06-07 | 56.210 | 56.300 | 54.510 | 54.830 | 54.830 | 1,426,731 |
| 2024-06-06 | 55.650 | 57.200 | 55.280 | 55.660 | 55.660 | 2,101,640 |
| 2024-06-05 | 56.180 | 57.300 | 55.310 | 55.550 | 55.550 | 2,042,213 |
| 2024-06-04 | 54.560 | 56.790 | 54.500 | 56.180 | 56.180 | 1,889,462 |
| 2024-06-03 | 55.600 | 56.390 | 54.310 | 54.600 | 54.600 | 1,078,988 |
| 2024-05-31 | 55.950 | 56.250 | 54.800 | 55.640 | 55.640 | 2,029,229 |
| 2024-05-30 | 54.250 | 54.850 | 53.580 | 54.090 | 54.090 | 1,214,525 |
| 2024-05-29 | 54.770 | 56.960 | 54.380 | 54.900 | 54.900 | 2,076,616 |
| 2024-05-28 | 54.300 | 55.700 | 53.630 | 54.780 | 54.780 | 1,631,506 |
| 2024-05-27 | 52.920 | 54.700 | 52.700 | 54.450 | 54.450 | 2,448,100 |
| 2024-05-24 | 54.930 | 54.950 | 52.000 | 52.890 | 52.890 | 3,565,449 |
| 2024-05-23 | 56.710 | 56.710 | 54.700 | 54.760 | 54.760 | 1,550,877 |
| 2024-05-22 | 56.930 | 57.500 | 55.940 | 56.630 | 56.630 | 1,613,632 |
| 2024-05-21 | 56.340 | 58.180 | 55.300 | 57.240 | 57.240 | 2,497,733 |
| 2024-05-20 | 56.110 | 58.300 | 55.550 | 56.410 | 56.410 | 2,536,852 |
| 2024-05-17 | 53.990 | 56.800 | 53.640 | 56.320 | 56.320 | 3,304,361 |
| 2024-05-16 | 54.380 | 54.950 | 52.980 | 53.270 | 53.270 | 1,621,289 |
| 2024-05-15 | 55.510 | 56.020 | 54.310 | 54.590 | 54.590 | 1,463,540 |
| 2024-05-14 | 53.810 | 56.310 | 53.810 | 55.950 | 55.950 | 2,224,678 |
| 2024-05-13 | 54.680 | 55.270 | 53.620 | 54.100 | 54.100 | 2,059,617 |
| 2024-05-10 | 55.880 | 55.980 | 54.910 | 55.300 | 55.300 | 1,413,743 |
| 2024-05-09 | 55.770 | 56.180 | 54.710 | 55.380 | 55.380 | 1,284,725 |
| 2024-05-08 | 55.620 | 55.900 | 54.660 | 55.290 | 55.290 | 1,924,315 |
| 2024-05-07 | 56.880 | 56.880 | 55.020 | 55.620 | 55.620 | 2,367,404 |
| 2024-05-06 | 55.610 | 57.100 | 54.940 | 56.620 | 56.620 | 2,241,835 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.