Suzhou Zelgen Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	48.320	48.500	47.820	48.350	48.350	379,111
2022-02-08	47.000	48.450	46.710	48.130	48.130	665,798
2022-02-07	48.660	49.000	46.860	47.000	47.000	667,482
2022-01-28	48.890	49.490	48.000	48.000	48.000	621,497
2022-01-27	50.100	50.470	48.080	48.080	48.080	579,273
2022-01-26	50.040	50.490	49.790	49.990	49.990	364,221
2022-01-25	51.640	51.650	49.760	50.020	50.020	938,803
2022-01-24	51.890	54.190	51.580	51.640	51.640	776,516
2022-01-21	51.990	55.290	51.550	52.900	52.900	1,198,033
2022-01-20	52.000	52.680	51.500	51.500	51.500	742,117
2022-01-19	54.700	54.700	51.330	52.080	52.080	1,482,212
2022-01-18	55.800	56.080	54.100	54.700	54.700	1,059,724
2022-01-17	57.000	57.000	55.700	55.880	55.880	735,520
2022-01-14	56.500	57.270	56.410	56.780	56.780	499,615
2022-01-13	57.580	57.680	56.600	56.790	56.790	482,739
2022-01-12	57.140	58.000	56.910	57.600	57.600	481,223
2022-01-11	56.700	57.660	56.300	57.240	57.240	550,299
2022-01-10	56.230	56.900	55.350	56.560	56.560	591,308
2022-01-07	56.990	56.990	55.960	56.350	56.350	719,952
2022-01-06	57.350	57.770	56.200	56.360	56.360	968,384
2022-01-05	58.650	58.650	56.780	57.320	57.320	940,449
2022-01-04	59.080	59.420	58.030	58.650	58.650	835,293
2021-12-31	57.380	59.990	57.360	58.800	58.800	1,144,149
2021-12-30	55.730	57.450	55.330	56.710	56.710	809,465
2021-12-29	56.990	57.250	55.680	55.730	55.730	884,510
2021-12-28	57.820	58.300	56.270	56.800	56.800	955,436
2021-12-27	57.940	58.250	57.500	57.790	57.790	373,132
2021-12-24	58.500	58.920	57.500	57.730	57.730	510,776
2021-12-23	57.810	58.870	57.250	58.500	58.500	648,310
2021-12-22	58.120	58.690	57.440	57.500	57.500	624,787
2021-12-21	58.060	58.500	57.570	58.300	58.300	724,000
2021-12-20	60.200	60.540	57.900	58.300	58.300	1,410,209
2021-12-17	61.880	62.110	60.500	60.880	60.880	769,247
2021-12-16	62.200	62.230	60.300	61.930	61.930	1,165,570
2021-12-15	62.810	62.820	61.950	62.000	62.000	892,175
2021-12-14	61.900	62.830	61.810	62.830	62.830	746,482
2021-12-13	62.380	62.610	61.800	61.900	61.900	962,075
2021-12-10	62.950	62.950	61.950	62.380	62.380	1,515,882
2021-12-09	62.000	62.850	61.790	62.780	62.780	1,137,763
2021-12-08	62.680	62.680	61.790	62.070	62.070	820,705
2021-12-07	62.270	63.010	61.780	62.290	62.290	770,555
2021-12-06	63.920	64.150	62.200	62.260	62.260	799,969
2021-12-03	63.000	63.800	62.620	63.000	63.000	621,256
2021-12-02	62.740	63.390	62.000	62.420	62.420	731,661
2021-12-01	63.000	63.000	62.270	62.460	62.460	499,912
2021-11-30	63.360	63.480	62.590	62.690	62.690	821,509
2021-11-29	64.940	64.940	62.800	63.000	63.000	991,360
2021-11-26	66.110	68.000	63.510	64.420	64.420	1,571,152
2021-11-25	64.050	65.200	63.710	64.950	64.950	875,619
2021-11-24	63.980	64.940	63.490	64.020	64.020	712,446
2021-11-23	64.020	64.660	63.580	63.680	63.680	870,440
2021-11-22	64.510	64.900	64.070	64.360	64.360	773,894
2021-11-19	65.120	65.420	64.000	64.410	64.410	786,456
2021-11-18	66.550	67.000	65.070	65.120	65.120	976,692
2021-11-17	65.990	67.520	65.990	66.660	66.660	814,509
2021-11-16	67.050	68.150	66.040	66.180	66.180	1,657,098
2021-11-15	66.610	67.150	65.200	67.050	67.050	1,653,571
2021-11-12	67.580	68.300	66.430	66.610	66.610	1,749,301
2021-11-11	65.500	68.770	65.090	66.860	66.860	3,676,362
2021-11-10	61.880	63.710	61.280	63.700	63.700	1,517,416

← NewerPage 20 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.