Suzhou Zelgen Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	34.850	37.870	34.530	37.370	37.370	3,560,849
2022-08-04	33.920	34.720	33.050	34.700	34.700	1,501,686
2022-08-03	33.100	33.760	32.600	32.800	32.800	1,011,818
2022-08-02	33.400	34.010	32.320	32.940	32.940	1,198,786
2022-08-01	34.030	34.740	33.300	34.240	34.240	733,857
2022-07-29	35.110	35.110	34.010	34.050	34.050	1,035,762
2022-07-28	34.650	35.240	34.000	35.090	35.090	1,449,755
2022-07-27	33.060	34.960	33.060	34.300	34.300	1,564,410
2022-07-26	33.330	33.330	31.690	33.060	33.060	957,025
2022-07-25	33.050	34.090	32.900	33.040	33.040	949,170
2022-07-22	33.660	34.190	32.680	32.900	32.900	1,074,929
2022-07-21	33.700	34.330	33.610	33.650	33.650	692,309
2022-07-20	33.580	34.460	33.580	34.040	34.040	819,382
2022-07-19	33.660	34.250	33.330	33.860	33.860	730,268
2022-07-18	33.340	34.130	33.130	33.830	33.830	975,586
2022-07-15	33.720	34.600	33.250	33.680	33.680	1,174,287
2022-07-14	33.490	34.440	33.090	33.660	33.660	1,212,889
2022-07-13	33.230	33.860	33.000	33.210	33.210	1,183,941
2022-07-12	35.900	35.900	33.140	33.520	33.520	2,296,252
2022-07-11	36.620	36.620	35.700	35.950	35.950	1,277,067
2022-07-08	36.230	37.320	35.790	36.320	36.320	1,661,925
2022-07-07	37.050	37.050	35.550	35.960	35.960	1,204,815
2022-07-06	36.480	37.700	35.700	36.680	36.680	1,781,150
2022-07-05	37.450	37.570	35.700	36.140	36.140	1,561,704
2022-07-04	35.070	37.260	34.800	37.260	37.260	2,235,296
2022-07-01	35.890	36.150	34.990	35.060	35.060	1,625,104
2022-06-30	35.700	36.780	35.680	35.890	35.890	1,696,563
2022-06-29	36.680	37.160	35.710	35.890	35.890	1,698,175
2022-06-28	37.260	37.260	36.180	36.660	36.660	1,794,078
2022-06-27	38.410	38.550	36.900	37.080	37.080	2,484,599
2022-06-24	36.910	38.280	36.410	38.240	38.240	3,485,417
2022-06-23	35.750	37.300	35.530	36.700	36.700	2,358,577
2022-06-22	36.710	37.300	35.510	35.750	35.750	2,196,721
2022-06-21	36.120	36.280	35.520	35.930	35.930	1,512,463
2022-06-20	36.000	36.880	35.880	36.280	36.280	1,623,525
2022-06-17	35.400	36.430	35.200	35.900	35.900	2,576,729
2022-06-16	37.000	37.450	35.860	35.930	35.930	2,027,973
2022-06-15	36.100	37.340	35.750	35.760	35.760	2,078,124
2022-06-14	35.400	36.430	34.740	35.790	35.790	2,091,682
2022-06-13	36.200	36.600	35.400	35.770	35.770	2,612,701
2022-06-10	34.960	36.770	34.560	36.330	36.330	3,813,479
2022-06-09	36.400	36.560	34.200	34.300	34.300	4,401,351
2022-06-08	36.900	38.640	35.910	36.600	36.600	6,562,002
2022-06-07	35.300	37.470	34.200	36.300	36.300	5,866,097
2022-06-06	35.740	36.180	34.200	35.130	35.130	5,247,138
2022-06-02	35.810	36.700	32.150	35.090	35.090	9,513,883
2022-06-01	30.000	33.940	30.000	33.940	33.940	2,594,160
2022-05-31	26.860	28.450	26.620	28.280	28.280	1,230,467
2022-05-30	27.000	27.300	26.600	26.970	26.970	720,235
2022-05-27	27.330	27.990	26.800	27.000	27.000	872,389
2022-05-26	27.560	27.700	26.600	27.290	27.290	898,314
2022-05-25	26.800	27.380	26.710	27.100	27.100	681,788
2022-05-24	29.250	29.270	26.700	26.730	26.730	1,691,581
2022-05-23	28.880	29.780	28.880	29.130	29.130	794,944
2022-05-20	28.390	30.330	28.390	28.780	28.780	1,327,987
2022-05-19	28.500	28.840	28.300	28.380	28.380	680,282
2022-05-18	28.780	29.480	28.350	28.620	28.620	762,922
2022-05-17	29.070	29.390	28.200	28.710	28.710	849,141
2022-05-16	29.740	30.350	28.880	29.030	29.030	1,389,442
2022-05-13	30.350	30.350	29.440	29.630	29.630	1,246,711

← NewerPage 18 of 21 · 1,220 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.