Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.520	2.530	2.480	2.490	2.490	28,743,172
2024-04-26	2.470	2.640	2.470	2.520	2.520	26,772,875
2024-04-25	2.490	2.500	2.470	2.480	2.480	9,823,577
2024-04-24	2.490	2.490	2.470	2.490	2.490	6,219,851
2024-04-23	2.490	2.510	2.460	2.500	2.500	8,818,100
2024-04-22	2.490	2.500	2.450	2.490	2.490	10,056,964
2024-04-19	2.490	2.520	2.470	2.500	2.500	9,163,000
2024-04-18	2.520	2.530	2.470	2.500	2.500	14,167,485
2024-04-17	2.510	2.530	2.480	2.510	2.510	19,528,772
2024-04-16	2.510	2.530	2.400	2.510	2.510	24,238,248
2024-04-15	2.530	2.540	2.440	2.500	2.500	18,277,820
2024-04-12	2.590	2.600	2.530	2.540	2.540	18,174,007
2024-04-11	2.610	2.630	2.570	2.590	2.590	14,237,996
2024-04-10	2.690	2.690	2.590	2.610	2.610	27,485,824
2024-04-09	2.800	2.830	2.660	2.670	2.670	53,541,945
2024-04-08	2.690	2.750	2.660	2.700	2.700	28,954,461
2024-04-03	2.720	2.720	2.630	2.680	2.680	19,899,059
2024-04-02	2.630	2.680	2.590	2.660	2.660	29,639,232
2024-04-01	2.560	2.670	2.560	2.620	2.620	25,429,911
2024-03-29	2.530	2.560	2.520	2.560	2.560	4,919,400
2024-03-28	2.530	2.580	2.500	2.530	2.530	15,761,733
2024-03-27	2.590	2.590	2.510	2.530	2.530	17,005,678
2024-03-26	2.650	2.680	2.540	2.590	2.590	34,886,063
2024-03-25	2.610	2.690	2.600	2.620	2.620	38,632,088
2024-03-22	2.590	2.640	2.540	2.610	2.610	35,478,395
2024-03-21	2.550	2.620	2.520	2.580	2.580	46,041,624
2024-03-20	2.530	2.650	2.490	2.560	2.560	69,542,504
2024-03-19	2.440	2.440	2.410	2.420	2.420	11,509,503
2024-03-18	2.440	2.460	2.400	2.440	2.440	22,071,783
2024-03-15	2.410	2.460	2.400	2.440	2.440	13,963,783
2024-03-14	2.430	2.460	2.400	2.420	2.420	13,589,630
2024-03-13	2.440	2.450	2.400	2.430	2.430	14,659,415
2024-03-12	2.380	2.470	2.370	2.440	2.440	30,327,631
2024-03-11	2.360	2.400	2.350	2.380	2.380	13,193,151
2024-03-08	2.420	2.420	2.350	2.380	2.380	14,475,269
2024-03-07	2.450	2.470	2.410	2.410	2.410	17,121,574
2024-03-06	2.460	2.470	2.430	2.460	2.460	22,551,190
2024-03-05	2.350	2.550	2.330	2.480	2.480	64,661,856
2024-03-04	2.310	2.370	2.280	2.350	2.350	30,766,745
2024-03-01	2.340	2.360	2.310	2.310	2.310	18,415,233
2024-02-29	2.310	2.370	2.300	2.350	2.350	15,136,196
2024-02-28	2.420	2.440	2.320	2.330	2.330	31,078,995
2024-02-27	2.410	2.430	2.400	2.410	2.410	16,317,448
2024-02-26	2.430	2.440	2.400	2.420	2.420	14,916,635
2024-02-23	2.420	2.440	2.400	2.430	2.430	11,301,453
2024-02-22	2.430	2.450	2.410	2.430	2.430	8,679,640
2024-02-21	2.400	2.460	2.380	2.430	2.430	13,330,279
2024-02-20	2.410	2.410	2.380	2.400	2.400	7,838,794
2024-02-19	2.360	2.440	2.360	2.410	2.410	14,191,506
2024-02-08	2.340	2.380	2.300	2.360	2.360	20,782,871
2024-02-07	2.370	2.370	2.280	2.350	2.350	20,296,631
2024-02-06	2.320	2.450	2.230	2.350	2.350	25,868,644
2024-02-05	2.430	2.430	2.210	2.370	2.370	29,206,741
2024-02-02	2.460	2.470	2.370	2.450	2.450	18,930,396
2024-02-01	2.430	2.480	2.410	2.480	2.480	10,631,472
2024-01-31	2.480	2.480	2.420	2.450	2.450	9,850,623
2024-01-30	2.500	2.510	2.470	2.480	2.480	7,663,056
2024-01-29	2.540	2.540	2.450	2.520	2.520	12,810,800
2024-01-26	2.560	2.560	2.520	2.530	2.530	9,876,400
2024-01-25	2.510	2.580	2.490	2.570	2.570	24,633,997

← NewerPage 11 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.