Suzhou Zelgen Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	44.150	46.230	43.450	45.440	45.440	2,240,565
2024-01-24	45.340	45.700	42.800	44.390	44.390	2,641,520
2024-01-23	42.250	45.280	42.050	45.100	45.100	3,306,829
2024-01-22	47.660	47.800	42.140	42.880	42.880	3,763,055
2024-01-19	46.600	48.710	46.320	47.630	47.630	3,022,989
2024-01-18	46.580	47.010	45.400	46.620	46.620	2,302,805
2024-01-17	49.900	50.030	46.880	46.930	46.930	3,212,493
2024-01-16	49.730	50.250	49.010	49.960	49.960	1,580,463
2024-01-15	49.630	51.510	49.000	49.930	49.930	1,648,336
2024-01-12	50.280	51.190	49.800	49.800	49.800	1,810,900
2024-01-11	49.500	50.730	49.330	50.130	50.130	1,173,949
2024-01-10	50.500	50.500	49.400	49.520	49.520	1,068,080
2024-01-09	48.300	51.500	48.300	50.580	50.580	2,617,006
2024-01-08	49.180	49.300	47.210	48.300	48.300	1,662,925
2024-01-05	52.220	52.470	49.110	49.160	49.160	3,171,684
2024-01-04	53.000	53.330	51.880	52.540	52.540	1,543,790
2024-01-03	53.880	53.920	52.600	53.090	53.090	2,130,291
2024-01-02	52.790	53.760	51.980	53.440	53.440	2,637,344
2023-12-29	49.900	53.150	49.870	52.940	52.940	3,480,535
2023-12-28	50.070	50.450	49.730	49.810	49.810	2,117,862
2023-12-27	48.790	50.500	48.230	50.130	50.130	2,532,989
2023-12-26	49.750	49.750	48.050	48.590	48.590	1,982,522
2023-12-25	49.500	50.600	49.000	49.840	49.840	1,679,027
2023-12-22	50.150	50.840	49.200	49.550	49.550	2,449,941
2023-12-21	50.950	50.950	49.640	49.990	49.990	1,739,873
2023-12-20	52.380	52.490	50.910	51.070	51.070	1,670,450
2023-12-19	51.640	52.800	51.370	52.350	52.350	2,223,672
2023-12-18	52.310	52.950	51.310	51.820	51.820	1,605,984
2023-12-15	53.080	53.250	52.310	52.530	52.530	2,006,712
2023-12-14	53.150	54.900	52.600	53.110	53.110	2,579,878
2023-12-13	54.020	54.450	52.600	52.900	52.900	2,803,348
2023-12-12	55.020	55.500	53.800	54.070	54.070	4,720,248
2023-12-11	52.410	54.590	51.500	54.090	54.090	5,728,176
2023-12-08	53.750	55.480	51.800	52.300	52.300	8,458,843
2023-12-07	51.620	53.590	50.880	52.500	52.500	5,048,628
2023-12-06	48.970	51.120	48.000	50.580	50.580	3,347,851
2023-12-05	49.000	50.180	48.600	49.090	49.090	1,914,675
2023-12-04	49.490	49.490	47.660	49.000	49.000	2,370,493
2023-12-01	48.300	49.660	48.100	49.280	49.280	1,754,301
2023-11-30	48.000	48.550	47.610	48.400	48.400	1,018,974
2023-11-29	47.920	48.490	47.530	48.180	48.180	1,072,472
2023-11-28	47.010	48.540	46.610	47.980	47.980	1,807,263
2023-11-27	46.800	48.090	46.400	47.430	47.430	1,466,838
2023-11-24	47.440	47.440	46.550	46.810	46.810	1,190,304
2023-11-23	47.160	47.750	46.800	47.530	47.530	995,599
2023-11-22	47.510	47.940	46.920	46.920	46.920	1,246,991
2023-11-21	48.010	48.560	47.300	47.800	47.800	1,611,339
2023-11-20	49.300	49.550	47.720	48.000	48.000	2,075,454
2023-11-17	47.600	49.480	47.250	49.150	49.150	2,261,737
2023-11-16	49.010	49.350	47.380	47.650	47.650	3,488,915
2023-11-15	49.440	49.600	48.150	49.000	49.000	2,089,633
2023-11-14	48.140	49.100	47.510	48.880	48.880	2,128,878
2023-11-13	48.990	49.110	47.580	47.930	47.930	2,092,999
2023-11-10	47.970	49.390	47.720	49.140	49.140	2,262,240
2023-11-09	48.030	48.850	47.480	48.620	48.620	3,184,964
2023-11-08	47.950	48.780	47.690	48.130	48.130	2,072,465
2023-11-07	47.990	49.000	47.770	48.000	48.000	1,519,341
2023-11-06	45.990	49.180	45.990	48.250	48.250	4,188,638
2023-11-03	44.640	45.670	44.440	45.070	45.070	1,865,326
2023-11-02	45.000	45.600	44.730	44.850	44.850	1,572,843

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.