Suzhou Zelgen Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.140	29.260	28.140	28.440	28.440	1,357,539
2022-05-10	27.850	28.250	27.450	28.150	28.150	1,010,072
2022-05-09	27.880	28.500	27.630	27.850	27.850	1,288,208
2022-05-06	26.000	28.590	25.880	27.980	27.980	2,471,227
2022-05-05	26.000	27.180	25.400	26.760	26.760	1,450,566
2022-04-29	24.730	26.350	24.600	26.010	26.010	1,630,052
2022-04-28	24.900	25.790	24.460	24.710	24.710	1,687,103
2022-04-27	21.680	25.000	21.680	24.700	24.700	2,660,420
2022-04-26	25.140	26.440	24.700	25.530	25.530	2,079,115
2022-04-25	27.230	27.780	24.850	25.010	25.010	3,274,112
2022-04-22	27.560	28.310	27.400	27.800	27.800	1,005,756
2022-04-21	29.210	29.440	27.840	27.980	27.980	1,268,622
2022-04-20	29.330	30.150	29.320	29.430	29.430	740,976
2022-04-19	29.950	30.500	29.310	29.350	29.350	854,777
2022-04-18	29.610	30.290	28.590	29.950	29.950	1,047,757
2022-04-15	29.900	30.240	29.500	29.610	29.610	961,091
2022-04-14	29.890	30.850	29.780	30.080	30.080	1,747,652
2022-04-13	31.000	31.000	29.750	29.850	29.850	2,043,682
2022-04-12	26.330	32.900	26.330	31.140	31.140	3,692,145
2022-04-11	34.700	34.700	32.810	32.910	32.910	1,392,281
2022-04-08	36.070	36.070	34.480	34.750	34.750	1,046,908
2022-04-07	36.400	36.700	35.550	35.700	35.700	1,039,575
2022-04-06	36.270	37.970	35.660	36.390	36.390	1,474,412
2022-04-01	35.920	36.320	35.220	36.280	36.280	927,100
2022-03-31	36.060	37.490	35.280	36.140	36.140	1,813,415
2022-03-30	34.680	36.240	34.520	35.940	35.940	1,158,157
2022-03-29	35.730	36.630	34.470	34.550	34.550	1,372,724
2022-03-28	35.900	36.390	35.190	35.870	35.870	854,459
2022-03-25	36.660	37.140	35.900	36.070	36.070	1,140,970
2022-03-24	36.880	37.380	36.230	36.840	36.840	845,685
2022-03-23	36.900	37.370	36.590	37.060	37.060	1,071,629
2022-03-22	38.080	38.080	36.520	36.860	36.860	1,376,522
2022-03-21	36.310	38.240	36.180	37.600	37.600	1,785,134
2022-03-18	37.450	37.450	36.100	36.310	36.310	1,963,481
2022-03-17	35.320	38.450	35.320	37.580	37.580	3,108,304
2022-03-16	35.000	35.330	33.600	35.100	35.100	1,969,067
2022-03-15	35.800	36.790	34.440	34.440	34.440	2,171,617
2022-03-14	37.760	37.850	36.240	36.450	36.450	2,547,228
2022-03-11	36.930	37.750	35.150	37.750	37.750	3,288,265
2022-03-10	37.300	38.120	36.510	36.700	36.700	2,079,337
2022-03-09	37.300	38.010	35.320	36.300	36.300	1,856,400
2022-03-08	38.200	38.500	37.060	37.300	37.300	1,727,815
2022-03-07	39.800	40.180	38.100	38.200	38.200	1,790,571
2022-03-04	40.350	41.260	39.590	39.800	39.800	1,887,594
2022-03-03	41.000	41.280	40.110	40.400	40.400	1,817,544
2022-03-02	41.280	41.280	39.980	40.350	40.350	2,647,915
2022-03-01	42.900	43.150	41.270	41.300	41.300	1,811,565
2022-02-28	44.120	44.640	41.400	42.860	42.860	2,153,188
2022-02-25	44.750	45.800	44.250	44.570	44.570	1,207,468
2022-02-24	46.470	46.470	43.200	44.110	44.110	1,173,445
2022-02-23	45.450	46.490	45.280	46.100	46.100	683,033
2022-02-22	46.000	46.150	45.320	45.450	45.450	427,078
2022-02-21	45.120	46.750	45.000	46.260	46.260	646,382
2022-02-18	44.500	45.290	44.390	45.140	45.140	412,832
2022-02-17	45.250	45.990	44.590	44.980	44.980	667,669
2022-02-16	46.000	46.270	44.690	45.150	45.150	774,164
2022-02-15	46.190	46.760	45.300	45.700	45.700	707,900
2022-02-14	46.020	46.890	46.020	46.510	46.510	393,270
2022-02-11	47.550	47.840	46.530	46.550	46.550	503,698
2022-02-10	48.280	48.490	47.710	47.820	47.820	494,231

← NewerPage 19 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.