Suzhou Zelgen Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	45.200	45.440	44.260	45.100	45.100	2,235,726
2023-10-31	45.740	46.400	44.890	45.500	45.500	3,365,320
2023-10-30	41.990	45.980	40.670	45.890	45.890	6,224,100
2023-10-27	39.270	42.150	38.650	41.600	41.600	3,203,421
2023-10-26	39.600	39.830	38.610	39.200	39.200	2,191,648
2023-10-25	40.500	41.500	39.280	39.400	39.400	3,468,462
2023-10-24	40.380	41.500	39.010	40.510	40.510	3,700,986
2023-10-23	40.930	41.950	39.900	40.780	40.780	3,969,920
2023-10-20	43.230	43.420	40.800	41.020	41.020	2,082,677
2023-10-19	40.850	44.230	40.160	43.180	43.180	3,646,375
2023-10-18	41.960	42.300	40.640	40.860	40.860	1,576,005
2023-10-17	42.300	42.500	41.550	42.330	42.330	1,615,431
2023-10-16	44.680	44.750	42.420	42.750	42.750	2,222,151
2023-10-13	44.790	45.900	44.230	44.460	44.460	1,664,933
2023-10-12	45.850	46.790	44.200	45.030	45.030	2,534,223
2023-10-11	43.980	45.910	43.960	44.900	44.900	1,730,654
2023-10-10	44.730	44.960	43.900	43.970	43.970	1,377,954
2023-10-09	46.100	46.100	44.510	44.690	44.690	2,272,490
2023-09-28	46.500	46.700	45.810	46.630	46.630	1,962,056
2023-09-27	43.590	46.960	43.460	46.200	46.200	3,931,062
2023-09-26	44.500	44.580	43.500	43.680	43.680	1,368,514
2023-09-25	44.200	44.680	42.970	44.280	44.280	2,592,578
2023-09-22	42.310	44.280	41.920	44.160	44.160	2,420,767
2023-09-21	43.160	43.450	42.200	42.200	42.200	1,358,301
2023-09-20	44.450	44.830	43.130	43.320	43.320	1,724,730
2023-09-19	45.280	46.200	44.200	44.540	44.540	2,455,982
2023-09-18	43.220	45.000	42.800	44.810	44.810	4,204,981
2023-09-15	41.610	44.000	40.910	43.220	43.220	4,320,185
2023-09-14	42.610	42.610	41.020	41.410	41.410	2,486,265
2023-09-13	43.110	43.640	41.550	42.610	42.610	2,835,731
2023-09-12	43.050	43.780	42.410	43.260	43.260	2,680,237
2023-09-11	40.050	43.630	40.050	42.980	42.980	5,138,738
2023-09-08	40.360	41.350	39.700	39.800	39.800	2,312,169
2023-09-07	42.240	42.580	40.500	40.550	40.550	2,218,794
2023-09-06	43.250	43.500	42.110	42.240	42.240	1,695,541
2023-09-05	42.830	43.760	42.830	43.400	43.400	1,477,912
2023-09-04	43.330	43.380	42.180	43.010	43.010	1,970,631
2023-09-01	43.090	43.590	42.500	42.980	42.980	1,173,252
2023-08-31	43.500	43.820	41.600	43.040	43.040	2,118,610
2023-08-30	43.330	44.270	42.690	43.600	43.600	2,670,374
2023-08-29	41.000	43.500	40.590	43.140	43.140	3,433,284
2023-08-28	45.230	45.230	40.500	41.000	41.000	3,496,215
2023-08-25	41.640	42.100	40.910	41.310	41.310	1,485,852
2023-08-24	40.440	42.460	39.920	41.750	41.750	2,172,374
2023-08-23	41.540	41.620	39.730	39.900	39.900	1,966,805
2023-08-22	41.260	41.760	40.640	41.460	41.460	987,416
2023-08-21	41.440	42.100	40.680	41.260	41.260	1,165,736
2023-08-18	42.930	42.970	41.470	41.500	41.500	1,076,230
2023-08-17	41.990	42.500	41.300	42.460	42.460	1,384,770
2023-08-16	42.270	42.980	41.750	41.990	41.990	1,307,761
2023-08-15	42.330	42.800	41.600	42.390	42.390	1,169,112
2023-08-14	42.350	43.020	41.410	42.330	42.330	1,420,380
2023-08-11	43.280	43.310	42.270	42.350	42.350	1,447,772
2023-08-10	43.270	43.480	42.510	43.200	43.200	1,096,939
2023-08-09	42.850	44.290	42.730	43.180	43.180	1,610,467
2023-08-08	43.000	43.800	41.810	43.060	43.060	2,237,518
2023-08-07	45.800	45.960	42.190	42.690	42.690	4,372,010
2023-08-04	46.800	47.190	45.510	45.800	45.800	1,896,705
2023-08-03	46.300	47.690	46.280	46.780	46.780	2,298,788
2023-08-02	49.770	49.770	46.600	46.870	46.870	4,021,541

← NewerPage 13 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.