Suzhou Zelgen Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	49.000	51.470	48.520	49.410	49.410	3,868,371
2023-07-31	52.580	53.350	48.600	48.870	48.870	4,283,221
2023-07-28	50.400	52.970	50.240	52.440	52.440	2,217,578
2023-07-27	50.900	51.000	50.250	50.420	50.420	828,020
2023-07-26	50.480	51.500	50.250	50.810	50.810	890,778
2023-07-25	49.900	50.740	49.250	50.570	50.570	1,551,615
2023-07-24	48.950	51.000	48.680	49.830	49.830	2,002,559
2023-07-21	48.890	49.480	48.030	48.490	48.490	792,205
2023-07-20	48.420	49.890	48.200	48.630	48.630	1,407,934
2023-07-19	48.680	49.190	47.690	48.320	48.320	1,082,005
2023-07-18	49.150	49.440	48.280	48.520	48.520	1,173,438
2023-07-17	49.050	49.650	48.810	48.970	48.970	880,407
2023-07-14	50.160	50.550	48.700	49.360	49.360	1,505,393
2023-07-13	47.620	50.280	47.500	49.790	49.790	2,333,003
2023-07-12	48.070	48.460	47.450	47.620	47.620	750,636
2023-07-11	46.510	48.330	46.200	48.090	48.090	1,829,834
2023-07-10	46.720	47.110	45.800	46.220	46.220	1,650,356
2023-07-07	46.980	47.300	46.100	46.480	46.480	1,211,790
2023-07-06	49.800	49.800	46.600	47.040	47.040	3,563,234
2023-07-05	51.500	51.580	48.600	49.500	49.500	3,053,972
2023-07-04	48.100	54.500	47.200	51.500	51.500	6,816,640
2023-07-03	46.250	49.200	46.250	48.480	48.480	2,498,176
2023-06-30	46.250	47.660	46.150	46.550	46.550	1,604,121
2023-06-29	46.500	46.690	45.850	45.950	45.950	787,944
2023-06-28	46.200	46.650	45.620	46.450	46.450	743,521
2023-06-27	45.710	47.640	45.710	46.200	46.200	1,524,194
2023-06-26	47.500	48.000	45.490	45.840	45.840	2,287,911
2023-06-21	48.600	49.000	47.370	47.560	47.560	2,053,462
2023-06-20	49.480	49.720	48.000	48.800	48.800	1,316,153
2023-06-19	48.990	50.670	48.970	49.490	49.490	903,527
2023-06-16	48.510	51.080	48.510	49.630	49.630	2,041,206
2023-06-15	48.760	48.990	47.600	48.180	48.180	1,279,053
2023-06-14	48.800	49.180	48.300	48.460	48.460	1,485,685
2023-06-13	49.020	49.540	47.990	49.140	49.140	2,423,690
2023-06-12	51.720	52.100	47.400	48.980	48.980	4,456,951
2023-06-09	50.500	52.080	50.050	52.080	52.080	2,085,167
2023-06-08	52.250	52.460	50.020	50.390	50.390	1,979,888
2023-06-07	51.880	52.410	51.200	52.230	52.230	1,057,875
2023-06-06	54.310	54.500	51.500	51.960	51.960	2,118,765
2023-06-05	53.460	55.100	52.700	54.340	54.340	1,907,421
2023-06-02	53.600	53.800	52.800	53.310	53.310	1,119,379
2023-06-01	53.100	53.530	52.320	53.020	53.020	1,886,608
2023-05-31	54.190	54.960	52.810	53.020	53.020	2,424,534
2023-05-30	55.770	55.880	53.000	53.900	53.900	2,778,037
2023-05-29	56.000	56.820	54.690	55.620	55.620	1,731,677
2023-05-26	57.230	57.560	55.780	55.920	55.920	1,207,427
2023-05-25	59.000	59.310	56.410	57.230	57.230	2,468,279
2023-05-24	56.400	60.110	55.800	59.360	59.360	4,351,378
2023-05-23	54.570	57.050	54.330	56.700	56.700	3,417,993
2023-05-22	55.000	56.160	53.800	54.300	54.300	1,955,368
2023-05-19	53.230	55.370	53.080	54.560	54.560	1,479,313
2023-05-18	54.070	54.340	53.110	53.360	53.360	1,072,878
2023-05-17	56.110	56.110	53.610	54.040	54.040	1,726,634
2023-05-16	52.510	56.570	52.510	55.600	55.600	3,744,734
2023-05-15	52.200	52.200	50.600	51.800	51.800	2,204,811
2023-05-12	52.990	53.800	51.230	51.770	51.770	2,027,486
2023-05-11	53.380	54.590	52.520	53.000	53.000	2,680,542
2023-05-10	52.760	53.300	51.680	53.080	53.080	2,111,816
2023-05-09	54.470	54.470	52.300	52.500	52.500	1,954,636
2023-05-08	55.400	55.600	54.000	54.460	54.460	1,879,156

← NewerPage 14 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.