Zhejiang Shenghua Biok Biology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.620 | 4.680 | 4.560 | 4.580 | 4.580 | 39,835,059 |
| 2026-10-20 | 4.480 | 4.610 | 4.460 | 4.580 | 4.580 | 45,492,045 |
| 2026-10-19 | 4.470 | 4.570 | 4.350 | 4.520 | 4.520 | 62,559,642 |
| 2026-10-16 | 4.670 | 4.690 | 4.460 | 4.500 | 4.500 | 57,777,625 |
| 2026-10-15 | 4.650 | 4.720 | 4.570 | 4.580 | 4.580 | 65,356,810 |
| 2026-10-14 | 4.880 | 4.950 | 4.780 | 4.800 | 4.800 | 43,803,228 |
| 2026-10-13 | 4.710 | 4.970 | 4.600 | 4.910 | 4.910 | 71,361,515 |
| 2026-10-12 | 5.030 | 5.050 | 4.830 | 4.840 | 4.840 | 62,181,040 |
| 2026-10-09 | 5.140 | 5.180 | 4.870 | 5.040 | 5.040 | 96,124,388 |
| 2026-10-08 | 5.210 | 5.500 | 5.110 | 5.180 | 5.180 | 113,478,782 |
| 2026-09-30 | 5.320 | 5.360 | 5.150 | 5.150 | 5.150 | 60,268,114 |
| 2026-09-29 | 5.280 | 5.380 | 5.150 | 5.320 | 5.320 | 60,644,086 |
| 2026-09-28 | 5.740 | 5.740 | 5.220 | 5.280 | 5.280 | 109,364,299 |
| 2026-09-24 | 6.010 | 6.040 | 5.770 | 5.780 | 5.780 | 82,096,898 |
| 2026-09-23 | 5.970 | 6.120 | 5.930 | 6.050 | 6.050 | 76,782,555 |
| 2026-09-22 | 6.100 | 6.180 | 5.960 | 5.990 | 5.990 | 87,499,967 |
| 2026-09-21 | 6.080 | 6.170 | 6.010 | 6.060 | 6.060 | 86,996,648 |
| 2026-09-18 | 6.000 | 6.110 | 5.910 | 6.060 | 6.060 | 96,490,870 |
| 2026-09-17 | 6.020 | 6.140 | 5.910 | 5.940 | 5.940 | 84,631,661 |
| 2026-09-16 | 5.890 | 6.090 | 5.850 | 6.080 | 6.080 | 99,947,737 |
| 2026-09-15 | 5.890 | 6.000 | 5.850 | 5.920 | 5.920 | 75,949,931 |
| 2026-09-14 | 5.690 | 5.950 | 5.660 | 5.910 | 5.910 | 83,257,565 |
| 2026-09-11 | 5.820 | 5.820 | 5.570 | 5.760 | 5.760 | 82,340,900 |
| 2026-09-10 | 5.850 | 5.950 | 5.770 | 5.850 | 5.850 | 64,161,407 |
| 2026-09-09 | 5.850 | 6.000 | 5.840 | 5.900 | 5.900 | 77,716,614 |
| 2026-09-08 | 5.870 | 5.970 | 5.800 | 5.860 | 5.860 | 73,299,059 |
| 2026-09-07 | 5.720 | 5.880 | 5.710 | 5.840 | 5.840 | 84,003,991 |
| 2026-09-04 | 5.950 | 6.040 | 5.670 | 5.710 | 5.710 | 89,128,704 |
| 2026-09-03 | 5.980 | 6.030 | 5.820 | 5.890 | 5.890 | 70,911,458 |
| 2026-09-02 | 5.960 | 6.020 | 5.890 | 5.960 | 5.960 | 65,960,865 |
| 2026-09-01 | 6.210 | 6.230 | 6.040 | 6.060 | 6.060 | 93,673,753 |
| 2026-08-31 | 5.950 | 6.340 | 5.930 | 6.240 | 6.240 | 126,142,163 |
| 2026-08-28 | 6.190 | 6.250 | 6.050 | 6.060 | 6.060 | 97,315,124 |
| 2026-08-27 | 5.980 | 6.220 | 5.940 | 6.200 | 6.200 | 118,411,782 |
| 2026-08-26 | 5.990 | 5.990 | 5.830 | 5.960 | 5.960 | 80,267,700 |
| 2026-08-25 | 5.960 | 6.030 | 5.650 | 5.970 | 5.970 | 124,308,829 |
| 2026-08-24 | 6.210 | 6.230 | 5.890 | 6.060 | 6.060 | 104,932,964 |
| 2026-08-21 | 6.000 | 6.240 | 5.930 | 6.210 | 6.210 | 117,072,032 |
| 2026-08-20 | 6.150 | 6.170 | 5.970 | 6.030 | 6.030 | 102,732,042 |
| 2026-08-19 | 6.200 | 6.420 | 6.010 | 6.050 | 6.050 | 156,007,987 |
| 2026-08-18 | 6.500 | 6.860 | 6.330 | 6.430 | 6.430 | 201,049,694 |
| 2026-08-17 | 6.370 | 6.690 | 6.370 | 6.500 | 6.500 | 195,983,728 |
| 2026-08-14 | 6.300 | 6.480 | 6.010 | 6.310 | 6.310 | 168,107,485 |
| 2026-08-13 | 6.240 | 6.380 | 6.080 | 6.090 | 6.090 | 123,610,896 |
| 2026-08-12 | 6.030 | 6.200 | 6.000 | 6.160 | 6.160 | 95,869,023 |
| 2026-08-11 | 6.040 | 6.180 | 5.880 | 6.040 | 6.040 | 112,381,804 |
| 2026-08-10 | 6.190 | 6.250 | 5.900 | 6.050 | 6.050 | 180,878,292 |
| 2026-08-07 | 5.840 | 6.250 | 5.740 | 6.170 | 6.170 | 213,660,720 |
| 2026-08-06 | 5.690 | 5.900 | 5.590 | 5.850 | 5.850 | 156,177,046 |
| 2026-08-05 | 5.320 | 5.850 | 5.320 | 5.740 | 5.740 | 163,059,919 |
| 2026-08-04 | 5.040 | 5.390 | 5.010 | 5.350 | 5.350 | 148,092,797 |
| 2026-08-03 | 5.010 | 5.070 | 4.900 | 4.990 | 4.990 | 105,882,439 |
| 2026-07-31 | 5.150 | 5.300 | 5.000 | 5.000 | 5.000 | 158,559,417 |
| 2026-07-30 | 5.150 | 5.230 | 4.850 | 4.880 | 4.880 | 133,670,085 |
| 2026-07-29 | 5.380 | 5.450 | 5.020 | 5.170 | 5.170 | 153,504,279 |
| 2026-07-28 | 5.620 | 5.790 | 5.330 | 5.390 | 5.390 | 121,095,484 |
| 2026-07-27 | 5.420 | 5.750 | 5.320 | 5.740 | 5.740 | 124,463,821 |
| 2026-07-24 | 5.550 | 5.710 | 5.350 | 5.400 | 5.400 | 101,712,050 |
| 2026-07-23 | 5.720 | 5.840 | 5.570 | 5.660 | 5.660 | 116,438,022 |
| 2026-07-22 | 5.810 | 6.010 | 5.590 | 5.660 | 5.660 | 153,435,274 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-11 | 0.0220 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.