Suzhou Zelgen Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	53.000	53.010	50.730	51.600	51.600	2,200,320
2023-02-03	53.150	53.730	52.280	53.200	53.200	2,056,437
2023-02-02	48.550	53.550	48.550	53.340	53.340	5,427,772
2023-02-01	48.170	48.970	47.200	48.550	48.550	2,135,037
2023-01-31	49.080	49.260	47.830	48.000	48.000	1,242,525
2023-01-30	49.660	50.960	49.000	49.100	49.100	1,822,133
2023-01-20	50.750	51.300	49.730	49.990	49.990	1,565,158
2023-01-19	47.730	51.910	47.730	50.730	50.730	3,141,294
2023-01-18	48.480	48.770	47.390	48.140	48.140	2,321,411
2023-01-17	51.200	51.320	47.880	48.590	48.590	3,133,253
2023-01-16	47.400	52.190	46.780	51.140	51.140	5,111,067
2023-01-13	45.970	48.390	45.360	46.850	46.850	3,594,771
2023-01-12	46.800	47.490	45.560	45.600	45.600	2,336,489
2023-01-11	47.880	48.800	46.840	46.850	46.850	1,778,228
2023-01-10	48.520	49.020	47.460	47.460	47.460	1,945,200
2023-01-09	46.850	48.890	46.000	48.890	48.890	2,308,642
2023-01-06	45.770	46.800	45.270	46.430	46.430	1,568,873
2023-01-05	45.100	46.360	44.230	45.900	45.900	2,039,306
2023-01-04	44.460	46.300	43.900	45.100	45.100	1,759,435
2023-01-03	41.700	45.400	41.700	44.690	44.690	2,557,866
2022-12-30	41.950	42.380	41.330	41.700	41.700	1,098,734
2022-12-29	39.770	42.600	39.500	42.140	42.140	2,729,272
2022-12-28	40.130	40.970	39.210	39.390	39.390	1,490,453
2022-12-27	41.230	41.230	39.520	40.430	40.430	1,650,671
2022-12-26	40.800	42.160	39.910	40.820	40.820	1,381,247
2022-12-23	40.920	41.240	40.090	40.800	40.800	854,761
2022-12-22	41.700	42.090	40.800	41.080	41.080	801,291
2022-12-21	41.780	42.410	40.900	42.100	42.100	1,588,608
2022-12-20	40.900	42.500	40.180	42.350	42.350	2,098,255
2022-12-19	42.990	42.990	40.000	40.330	40.330	1,770,058
2022-12-16	42.660	43.760	42.660	42.760	42.760	1,458,777
2022-12-15	42.220	43.770	42.200	43.050	43.050	1,857,016
2022-12-14	41.930	43.340	41.110	42.600	42.600	2,338,100
2022-12-13	42.120	42.650	41.500	41.920	41.920	1,372,007
2022-12-12	41.130	42.420	41.120	42.360	42.360	2,254,514
2022-12-09	40.690	41.630	39.950	41.440	41.440	2,461,900
2022-12-08	40.560	41.330	39.640	41.240	41.240	1,830,323
2022-12-07	40.800	42.910	40.320	41.140	41.140	2,321,170
2022-12-06	40.100	40.950	39.920	40.400	40.400	1,303,655
2022-12-05	41.670	42.090	39.810	40.330	40.330	2,400,025
2022-12-02	38.990	42.250	38.650	41.670	41.670	3,826,678
2022-12-01	38.390	39.130	38.060	38.880	38.880	2,106,467
2022-11-30	38.040	38.170	37.050	37.870	37.870	2,225,670
2022-11-29	38.600	39.220	37.840	38.040	38.040	2,153,490
2022-11-28	39.000	39.850	37.880	38.080	38.080	2,756,648
2022-11-25	40.230	40.840	39.450	39.610	39.610	1,375,516
2022-11-24	40.330	41.170	39.890	40.360	40.360	1,691,139
2022-11-23	40.670	40.670	38.900	39.610	39.610	2,070,925
2022-11-22	42.350	42.550	40.150	40.560	40.560	3,419,785
2022-11-21	43.260	43.580	41.580	42.000	42.000	3,114,355
2022-11-18	43.460	44.480	42.700	43.210	43.210	1,964,137
2022-11-17	43.510	43.620	42.610	43.360	43.360	1,341,153
2022-11-16	45.000	45.200	43.120	43.510	43.510	2,645,739
2022-11-15	44.790	45.200	43.910	44.680	44.680	2,500,876
2022-11-14	44.740	45.880	43.000	44.630	44.630	2,383,696
2022-11-11	45.550	47.970	44.900	44.900	44.900	3,287,187
2022-11-10	46.220	47.470	44.580	44.730	44.730	2,268,204
2022-11-09	47.350	47.790	46.180	46.590	46.590	1,782,982
2022-11-08	48.270	48.750	46.540	47.000	47.000	2,125,408
2022-11-07	46.930	50.160	46.530	48.850	48.850	4,893,965

← NewerPage 16 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.