Suzhou Zelgen Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 54.500 | 55.350 | 54.190 | 55.100 | 55.100 | 2,267,115 |
| 2024-04-29 | 53.780 | 54.950 | 53.160 | 54.700 | 54.700 | 2,319,774 |
| 2024-04-26 | 51.020 | 53.750 | 51.020 | 53.400 | 53.400 | 2,525,596 |
| 2024-04-25 | 50.850 | 52.350 | 50.680 | 51.160 | 51.160 | 1,878,556 |
| 2024-04-24 | 49.910 | 50.900 | 48.550 | 50.900 | 50.900 | 2,204,992 |
| 2024-04-23 | 47.070 | 50.300 | 46.450 | 49.740 | 49.740 | 4,111,452 |
| 2024-04-22 | 46.460 | 48.300 | 45.300 | 47.110 | 47.110 | 2,195,039 |
| 2024-04-19 | 47.380 | 47.450 | 45.590 | 46.120 | 46.120 | 2,524,124 |
| 2024-04-18 | 48.080 | 48.700 | 46.910 | 47.540 | 47.540 | 1,956,538 |
| 2024-04-17 | 49.490 | 49.490 | 47.470 | 47.770 | 47.770 | 2,419,845 |
| 2024-04-16 | 50.290 | 50.880 | 48.450 | 48.810 | 48.810 | 2,177,219 |
| 2024-04-15 | 51.600 | 52.200 | 49.730 | 50.500 | 50.500 | 1,792,749 |
| 2024-04-12 | 52.590 | 52.800 | 51.680 | 51.790 | 51.790 | 904,116 |
| 2024-04-11 | 52.070 | 53.100 | 51.560 | 52.350 | 52.350 | 1,221,823 |
| 2024-04-10 | 52.480 | 52.960 | 51.500 | 52.280 | 52.280 | 1,693,574 |
| 2024-04-09 | 51.110 | 52.800 | 51.110 | 52.770 | 52.770 | 1,548,330 |
| 2024-04-08 | 51.550 | 52.650 | 51.050 | 51.620 | 51.620 | 1,457,341 |
| 2024-04-03 | 51.630 | 52.140 | 50.510 | 51.400 | 51.400 | 1,638,710 |
| 2024-04-02 | 53.770 | 53.770 | 51.340 | 51.940 | 51.940 | 2,749,847 |
| 2024-04-01 | 54.290 | 54.290 | 53.140 | 53.770 | 53.770 | 1,227,644 |
| 2024-03-29 | 53.270 | 53.960 | 52.560 | 53.900 | 53.900 | 1,050,402 |
| 2024-03-28 | 54.210 | 55.150 | 52.900 | 53.360 | 53.360 | 2,543,534 |
| 2024-03-27 | 52.800 | 55.480 | 52.530 | 54.430 | 54.430 | 4,610,130 |
| 2024-03-26 | 51.670 | 53.150 | 51.100 | 52.540 | 52.540 | 1,950,774 |
| 2024-03-25 | 50.500 | 53.270 | 50.420 | 51.520 | 51.520 | 2,853,817 |
| 2024-03-22 | 51.420 | 51.570 | 49.940 | 50.800 | 50.800 | 2,108,460 |
| 2024-03-21 | 52.500 | 53.380 | 51.060 | 51.470 | 51.470 | 2,161,648 |
| 2024-03-20 | 52.800 | 53.540 | 51.800 | 52.940 | 52.940 | 1,774,776 |
| 2024-03-19 | 53.030 | 53.300 | 52.340 | 52.840 | 52.840 | 1,916,194 |
| 2024-03-18 | 51.600 | 53.350 | 51.040 | 53.130 | 53.130 | 3,310,909 |
| 2024-03-15 | 50.290 | 51.700 | 49.600 | 51.010 | 51.010 | 3,691,314 |
| 2024-03-14 | 51.500 | 55.360 | 50.160 | 50.280 | 50.280 | 10,616,937 |
| 2024-03-13 | 45.000 | 47.350 | 44.810 | 46.710 | 46.710 | 2,569,771 |
| 2024-03-12 | 45.770 | 46.990 | 44.760 | 45.040 | 45.040 | 2,182,284 |
| 2024-03-11 | 44.880 | 45.690 | 43.820 | 45.350 | 45.350 | 1,569,209 |
| 2024-03-08 | 43.200 | 44.680 | 42.800 | 44.360 | 44.360 | 1,974,308 |
| 2024-03-07 | 45.000 | 45.000 | 43.140 | 43.200 | 43.200 | 1,975,739 |
| 2024-03-06 | 45.540 | 45.810 | 44.140 | 44.550 | 44.550 | 2,132,325 |
| 2024-03-05 | 46.180 | 46.670 | 44.750 | 45.900 | 45.900 | 2,374,618 |
| 2024-03-04 | 46.330 | 47.800 | 46.100 | 46.750 | 46.750 | 2,167,392 |
| 2024-03-01 | 45.610 | 46.520 | 44.560 | 46.330 | 46.330 | 2,682,156 |
| 2024-02-29 | 44.500 | 46.000 | 44.100 | 45.640 | 45.640 | 2,157,193 |
| 2024-02-28 | 46.640 | 48.100 | 44.520 | 44.520 | 44.520 | 2,860,725 |
| 2024-02-27 | 45.230 | 46.440 | 44.330 | 46.170 | 46.170 | 2,499,862 |
| 2024-02-26 | 45.100 | 46.370 | 44.800 | 45.210 | 45.210 | 2,139,637 |
| 2024-02-23 | 44.840 | 45.300 | 44.320 | 45.300 | 45.300 | 1,644,862 |
| 2024-02-22 | 43.950 | 45.260 | 43.950 | 44.800 | 44.800 | 1,852,008 |
| 2024-02-21 | 44.480 | 45.840 | 44.050 | 44.240 | 44.240 | 1,657,856 |
| 2024-02-20 | 44.110 | 45.760 | 43.570 | 44.550 | 44.550 | 1,841,014 |
| 2024-02-19 | 44.970 | 46.450 | 43.500 | 44.110 | 44.110 | 2,554,193 |
| 2024-02-08 | 42.480 | 45.480 | 42.030 | 44.050 | 44.050 | 3,310,258 |
| 2024-02-07 | 40.060 | 43.670 | 39.990 | 41.800 | 41.800 | 3,922,926 |
| 2024-02-06 | 34.280 | 40.500 | 33.330 | 40.240 | 40.240 | 4,409,716 |
| 2024-02-05 | 37.500 | 37.770 | 33.200 | 34.800 | 34.800 | 4,154,160 |
| 2024-02-02 | 40.670 | 41.330 | 36.810 | 37.830 | 37.830 | 3,659,842 |
| 2024-02-01 | 40.710 | 42.570 | 39.900 | 40.630 | 40.630 | 2,239,071 |
| 2024-01-31 | 42.750 | 43.450 | 40.100 | 41.100 | 41.100 | 2,596,276 |
| 2024-01-30 | 43.520 | 44.230 | 42.660 | 42.750 | 42.750 | 1,633,437 |
| 2024-01-29 | 44.050 | 45.090 | 42.910 | 43.770 | 43.770 | 1,696,095 |
| 2024-01-26 | 45.050 | 46.070 | 43.700 | 43.940 | 43.940 | 1,669,248 |
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.