Suzhou Zelgen Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	57.990	58.300	55.400	55.760	55.760	2,775,966
2023-05-04	55.180	58.480	54.820	58.000	58.000	3,745,270
2023-04-28	53.900	56.630	53.550	55.770	55.770	3,383,423
2023-04-27	53.430	55.410	52.860	54.510	54.510	2,805,875
2023-04-26	53.930	55.580	53.500	53.960	53.960	2,695,629
2023-04-25	55.850	56.310	52.890	53.710	53.710	3,510,192
2023-04-24	56.710	58.760	55.500	56.310	56.310	3,504,862
2023-04-21	57.580	58.180	55.820	56.070	56.070	2,598,043
2023-04-20	57.850	59.680	56.560	57.580	57.580	2,462,491
2023-04-19	58.760	58.970	57.000	57.280	57.280	2,550,427
2023-04-18	59.170	59.170	57.690	58.760	58.760	2,139,914
2023-04-17	59.700	61.060	58.150	58.740	58.740	4,214,704
2023-04-14	58.880	61.350	58.300	59.550	59.550	4,748,148
2023-04-13	56.000	58.580	55.050	58.220	58.220	5,387,738
2023-04-12	56.900	58.850	55.500	56.300	56.300	5,828,219
2023-04-11	56.500	58.000	55.960	56.810	56.810	4,037,469
2023-04-10	54.300	58.390	54.300	57.210	57.210	9,080,870
2023-04-07	47.700	56.700	47.700	54.110	54.110	12,597,986
2023-04-06	47.950	49.300	47.010	47.250	47.250	3,247,688
2023-04-04	48.200	48.320	47.120	47.950	47.950	1,994,347
2023-04-03	49.500	49.950	47.920	47.990	47.990	2,317,508
2023-03-31	49.380	50.160	49.010	49.410	49.410	1,328,012
2023-03-30	49.000	50.750	48.520	49.320	49.320	1,925,916
2023-03-29	47.800	49.470	47.400	49.000	49.000	1,439,811
2023-03-28	47.740	48.880	47.200	47.820	47.820	1,035,501
2023-03-27	46.720	48.230	46.610	47.560	47.560	1,516,970
2023-03-24	49.880	50.980	47.100	47.610	47.610	2,769,670
2023-03-23	50.730	50.960	50.000	50.010	50.010	955,736
2023-03-22	50.780	51.300	50.350	50.820	50.820	743,133
2023-03-21	48.590	50.820	48.310	50.780	50.780	1,860,515
2023-03-20	48.610	48.950	46.960	48.470	48.470	2,422,477
2023-03-17	51.790	52.500	48.960	49.200	49.200	2,740,882
2023-03-16	51.440	52.470	50.510	51.380	51.380	1,605,092
2023-03-15	51.440	53.250	50.410	51.390	51.390	2,656,826
2023-03-14	50.210	52.300	49.800	49.970	49.970	2,228,881
2023-03-13	49.990	50.590	49.110	49.970	49.970	925,727
2023-03-10	50.490	50.720	49.500	50.190	50.190	1,198,611
2023-03-09	49.100	50.880	48.640	50.550	50.550	1,904,211
2023-03-08	48.800	49.450	48.220	48.790	48.790	993,837
2023-03-07	50.360	50.560	48.780	48.800	48.800	799,153
2023-03-06	49.550	50.970	49.120	50.360	50.360	645,301
2023-03-03	50.270	50.850	49.760	49.930	49.930	651,555
2023-03-02	50.930	51.600	49.990	50.400	50.400	800,141
2023-03-01	51.500	51.580	50.600	51.290	51.290	1,037,693
2023-02-28	50.300	51.690	49.460	51.580	51.580	1,917,237
2023-02-27	49.000	50.720	48.510	50.620	50.620	2,044,438
2023-02-24	48.560	49.090	48.400	48.940	48.940	588,436
2023-02-23	49.210	49.810	48.220	48.550	48.550	835,744
2023-02-22	48.600	50.680	48.030	48.580	48.580	1,718,343
2023-02-21	49.440	49.440	48.650	48.830	48.830	1,349,872
2023-02-20	48.320	49.240	47.770	49.070	49.070	1,151,289
2023-02-17	49.000	49.600	48.260	48.320	48.320	1,599,279
2023-02-16	50.250	51.110	48.600	49.100	49.100	2,320,263
2023-02-15	52.990	52.990	48.840	50.500	50.500	3,932,260
2023-02-14	52.100	53.470	52.100	52.770	52.770	1,742,178
2023-02-13	52.700	52.810	51.000	52.300	52.300	1,994,361
2023-02-10	52.320	54.290	52.300	52.700	52.700	2,206,688
2023-02-09	51.100	52.790	50.560	52.360	52.360	1,542,948
2023-02-08	51.150	51.780	50.820	51.470	51.470	760,197
2023-02-07	51.360	52.790	50.870	51.100	51.100	1,872,123

← NewerPage 15 of 21 · 1,212 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.