Suzhou Zelgen Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	46.660	47.770	45.800	46.700	46.700	3,148,452
2022-11-03	42.990	47.500	42.310	46.700	46.700	4,923,354
2022-11-02	42.280	44.320	41.330	42.940	42.940	4,167,378
2022-11-01	42.130	42.870	40.800	42.190	42.190	1,926,504
2022-10-31	42.420	43.370	40.900	41.880	41.880	2,572,322
2022-10-28	42.900	44.800	42.200	42.480	42.480	2,327,616
2022-10-27	42.800	44.230	41.500	43.610	43.610	3,417,570
2022-10-26	41.560	43.580	41.300	42.330	42.330	2,361,711
2022-10-25	42.400	43.040	40.600	41.350	41.350	2,836,668
2022-10-24	44.600	45.450	41.290	41.990	41.990	5,303,729
2022-10-21	41.860	44.970	41.110	44.700	44.700	6,302,351
2022-10-20	41.980	43.180	41.380	41.500	41.500	2,780,978
2022-10-19	41.690	43.200	41.420	42.030	42.030	5,262,344
2022-10-18	40.970	42.500	39.200	41.990	41.990	5,089,878
2022-10-17	37.700	41.500	37.000	40.610	40.610	6,935,458
2022-10-14	32.690	37.520	32.690	36.460	36.460	4,902,486
2022-10-13	31.190	32.860	30.790	32.690	32.690	1,512,356
2022-10-12	30.950	31.120	29.580	31.080	31.080	1,298,099
2022-10-11	32.250	32.770	30.610	30.930	30.930	1,508,054
2022-10-10	33.840	34.020	32.500	32.600	32.600	1,581,514
2022-09-30	34.580	34.800	33.700	33.850	33.850	1,046,122
2022-09-29	35.500	36.270	33.990	34.190	34.190	2,043,299
2022-09-28	36.040	36.190	34.500	35.200	35.200	1,804,748
2022-09-27	34.080	36.330	33.900	35.950	35.950	3,052,436
2022-09-26	34.770	35.250	33.570	33.760	33.760	1,266,366
2022-09-23	36.400	36.930	34.150	34.600	34.600	2,417,697
2022-09-22	35.000	37.290	34.950	36.070	36.070	2,942,876
2022-09-21	35.100	35.520	34.550	35.230	35.230	1,744,129
2022-09-20	35.570	35.880	34.890	35.000	35.000	2,100,267
2022-09-19	34.190	35.800	34.190	35.630	35.630	2,959,339
2022-09-16	34.580	35.900	33.760	34.590	34.590	2,633,865
2022-09-15	34.000	34.880	33.640	34.280	34.280	1,837,633
2022-09-14	33.100	34.350	33.030	34.000	34.000	1,697,542
2022-09-13	33.050	34.100	32.700	33.690	33.690	1,249,988
2022-09-09	32.880	33.470	32.180	33.300	33.300	1,252,669
2022-09-08	32.670	33.290	31.760	32.780	32.780	1,833,469
2022-09-07	30.140	32.450	30.010	32.030	32.030	1,997,029
2022-09-06	30.000	30.400	29.700	30.140	30.140	779,931
2022-09-05	30.280	30.810	29.680	30.000	30.000	1,417,507
2022-09-02	29.900	30.650	29.450	29.970	29.970	1,072,087
2022-09-01	30.300	31.140	29.590	29.710	29.710	1,265,614
2022-08-31	30.760	31.260	30.230	30.300	30.300	1,084,903
2022-08-30	30.900	31.540	30.800	30.980	30.980	726,670
2022-08-29	30.200	31.380	30.180	31.000	31.000	789,305
2022-08-26	31.250	32.080	30.710	30.820	30.820	1,141,397
2022-08-25	32.450	32.650	30.600	31.160	31.160	1,775,051
2022-08-24	33.760	34.060	32.030	32.080	32.080	1,492,688
2022-08-23	34.130	34.280	33.760	33.790	33.790	879,601
2022-08-22	34.220	34.770	33.810	34.270	34.270	999,308
2022-08-19	35.330	36.500	34.200	34.250	34.250	1,748,570
2022-08-18	35.730	35.860	35.050	35.530	35.530	1,155,873
2022-08-17	36.010	36.510	35.340	36.080	36.080	913,470
2022-08-16	36.190	36.460	35.830	36.010	36.010	994,063
2022-08-15	37.070	37.360	36.110	36.170	36.170	1,114,460
2022-08-12	37.150	37.680	36.770	36.810	36.810	1,390,841
2022-08-11	36.230	37.580	36.230	37.040	37.040	1,535,782
2022-08-10	36.050	36.780	35.960	36.220	36.220	956,032
2022-08-09	37.180	37.180	36.000	36.300	36.300	1,241,632
2022-08-08	37.320	37.550	36.550	36.980	36.980	1,590,415
2022-08-05	34.850	37.870	34.530	37.370	37.370	3,560,849

← NewerPage 17 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.