Suzhou Zelgen Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 62.890 | 64.200 | 61.700 | 62.570 | 62.570 | 1,789,763 |
| 2024-10-29 | 66.980 | 66.980 | 62.810 | 63.010 | 63.010 | 3,168,182 |
| 2024-10-28 | 65.580 | 67.000 | 64.500 | 66.340 | 66.340 | 2,915,277 |
| 2024-10-25 | 65.800 | 66.330 | 63.500 | 65.600 | 65.600 | 2,709,147 |
| 2024-10-24 | 66.380 | 67.060 | 65.200 | 65.350 | 65.350 | 1,876,738 |
| 2024-10-23 | 65.660 | 66.930 | 65.200 | 66.350 | 66.350 | 1,862,636 |
| 2024-10-22 | 67.650 | 67.990 | 65.300 | 65.970 | 65.970 | 3,645,857 |
| 2024-10-21 | 69.690 | 70.430 | 67.300 | 67.660 | 67.660 | 3,030,095 |
| 2024-10-18 | 64.660 | 71.380 | 64.200 | 69.020 | 69.020 | 4,393,128 |
| 2024-10-17 | 63.400 | 66.240 | 63.130 | 64.670 | 64.670 | 2,558,891 |
| 2024-10-16 | 64.800 | 64.980 | 62.680 | 63.060 | 63.060 | 1,770,151 |
| 2024-10-15 | 64.200 | 67.120 | 63.200 | 64.800 | 64.800 | 3,709,102 |
| 2024-10-14 | 63.700 | 64.880 | 61.700 | 64.200 | 64.200 | 3,878,846 |
| 2024-10-11 | 67.320 | 67.840 | 63.000 | 64.020 | 64.020 | 5,130,856 |
| 2024-10-10 | 70.800 | 73.500 | 67.500 | 67.550 | 67.550 | 4,568,658 |
| 2024-10-09 | 72.000 | 74.990 | 68.500 | 69.600 | 69.600 | 6,184,887 |
| 2024-10-08 | 78.100 | 79.990 | 71.180 | 74.010 | 74.010 | 11,057,324 |
| 2024-09-30 | 63.000 | 69.300 | 62.000 | 68.650 | 68.650 | 6,474,572 |
| 2024-09-27 | 58.880 | 59.700 | 57.400 | 59.470 | 59.470 | 1,385,213 |
| 2024-09-26 | 54.810 | 57.570 | 54.230 | 57.390 | 57.390 | 2,567,090 |
| 2024-09-25 | 54.900 | 56.780 | 54.200 | 55.220 | 55.220 | 2,494,602 |
| 2024-09-24 | 56.980 | 57.570 | 53.190 | 54.600 | 54.600 | 3,853,067 |
| 2024-09-23 | 56.410 | 56.650 | 55.060 | 56.160 | 56.160 | 1,449,534 |
| 2024-09-20 | 59.000 | 59.330 | 55.800 | 55.900 | 55.900 | 2,748,818 |
| 2024-09-19 | 62.000 | 62.290 | 58.690 | 58.880 | 58.880 | 2,900,885 |
| 2024-09-18 | 60.360 | 62.160 | 59.710 | 61.850 | 61.850 | 2,049,439 |
| 2024-09-13 | 60.640 | 61.070 | 59.800 | 60.200 | 60.200 | 1,675,883 |
| 2024-09-12 | 61.500 | 62.660 | 60.110 | 60.570 | 60.570 | 1,970,490 |
| 2024-09-11 | 59.040 | 61.950 | 58.510 | 61.480 | 61.480 | 3,668,071 |
| 2024-09-10 | 58.500 | 59.180 | 56.860 | 59.100 | 59.100 | 1,956,137 |
| 2024-09-09 | 58.350 | 60.230 | 57.250 | 57.600 | 57.600 | 3,107,056 |
| 2024-09-06 | 58.860 | 59.040 | 57.940 | 58.080 | 58.080 | 1,159,008 |
| 2024-09-05 | 57.420 | 59.100 | 57.390 | 58.860 | 58.860 | 2,113,384 |
| 2024-09-04 | 56.410 | 57.800 | 55.880 | 57.230 | 57.230 | 1,184,918 |
| 2024-09-03 | 56.380 | 57.800 | 56.120 | 56.510 | 56.510 | 1,256,257 |
| 2024-09-02 | 55.410 | 56.570 | 54.880 | 56.120 | 56.120 | 2,127,948 |
| 2024-08-30 | 56.900 | 57.870 | 55.060 | 55.270 | 55.270 | 2,767,596 |
| 2024-08-29 | 56.020 | 57.200 | 55.990 | 56.900 | 56.900 | 1,187,267 |
| 2024-08-28 | 57.210 | 57.390 | 55.900 | 56.300 | 56.300 | 1,224,679 |
| 2024-08-27 | 56.090 | 57.590 | 56.040 | 57.280 | 57.280 | 1,416,756 |
| 2024-08-26 | 56.060 | 58.580 | 56.050 | 56.310 | 56.310 | 1,546,710 |
| 2024-08-23 | 57.550 | 57.750 | 55.950 | 56.470 | 56.470 | 1,747,933 |
| 2024-08-22 | 57.110 | 57.770 | 56.700 | 57.550 | 57.550 | 1,307,639 |
| 2024-08-21 | 56.940 | 57.450 | 56.400 | 57.040 | 57.040 | 1,131,136 |
| 2024-08-20 | 57.930 | 58.440 | 56.700 | 56.870 | 56.870 | 1,872,468 |
| 2024-08-19 | 58.300 | 58.830 | 57.840 | 58.100 | 58.100 | 1,692,330 |
| 2024-08-16 | 57.400 | 59.180 | 57.250 | 58.430 | 58.430 | 2,599,296 |
| 2024-08-15 | 56.000 | 58.350 | 55.600 | 57.700 | 57.700 | 2,871,670 |
| 2024-08-14 | 55.680 | 56.000 | 54.910 | 55.750 | 55.750 | 1,119,128 |
| 2024-08-13 | 54.610 | 55.960 | 54.470 | 55.430 | 55.430 | 1,325,974 |
| 2024-08-12 | 55.250 | 55.660 | 54.400 | 54.750 | 54.750 | 908,945 |
| 2024-08-09 | 54.560 | 56.300 | 54.440 | 54.780 | 54.780 | 1,812,815 |
| 2024-08-08 | 52.900 | 55.200 | 52.830 | 54.420 | 54.420 | 1,560,398 |
| 2024-08-07 | 53.600 | 54.000 | 52.780 | 53.120 | 53.120 | 1,117,064 |
| 2024-08-06 | 53.550 | 54.230 | 52.840 | 53.670 | 53.670 | 1,332,354 |
| 2024-08-05 | 53.520 | 55.100 | 52.730 | 52.780 | 52.780 | 1,560,682 |
| 2024-08-02 | 53.530 | 56.260 | 53.510 | 53.610 | 53.610 | 2,162,613 |
| 2024-08-01 | 53.970 | 55.340 | 53.550 | 53.850 | 53.850 | 1,101,423 |
| 2024-07-31 | 50.520 | 54.160 | 50.110 | 54.160 | 54.160 | 2,141,186 |
| 2024-07-30 | 50.560 | 50.920 | 49.760 | 50.400 | 50.400 | 987,708 |
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.