Zhejiang Shenghua Biok Biology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.590 | 5.930 | 5.020 | 5.920 | 5.920 | 233,272,187 |
| 2026-07-20 | 6.300 | 6.350 | 5.550 | 5.550 | 5.550 | 166,872,962 |
| 2026-07-17 | 6.770 | 6.850 | 6.090 | 6.170 | 6.170 | 169,023,020 |
| 2026-07-16 | 7.250 | 7.290 | 6.720 | 6.770 | 6.770 | 146,037,016 |
| 2026-07-15 | 7.730 | 7.800 | 7.290 | 7.350 | 7.350 | 119,978,024 |
| 2026-07-14 | 7.550 | 7.780 | 7.330 | 7.690 | 7.690 | 141,061,226 |
| 2026-07-13 | 8.000 | 8.220 | 7.510 | 7.550 | 7.550 | 170,148,537 |
| 2026-07-10 | 8.470 | 8.830 | 8.160 | 8.210 | 8.210 | 185,788,681 |
| 2026-07-09 | 8.770 | 8.780 | 8.000 | 8.480 | 8.480 | 214,697,337 |
| 2026-07-08 | 8.780 | 9.370 | 8.520 | 8.570 | 8.570 | 233,837,923 |
| 2026-07-07 | 8.610 | 9.100 | 8.450 | 8.610 | 8.610 | 162,100,284 |
| 2026-07-06 | 9.420 | 9.530 | 8.670 | 8.770 | 8.770 | 214,827,714 |
| 2026-07-03 | 9.500 | 9.700 | 9.160 | 9.200 | 9.200 | 207,387,170 |
| 2026-07-02 | 9.310 | 10.120 | 9.200 | 9.630 | 9.630 | 242,891,629 |
| 2026-07-01 | 9.590 | 10.250 | 9.460 | 9.680 | 9.680 | 238,665,022 |
| 2026-06-30 | 9.400 | 9.770 | 9.250 | 9.590 | 9.590 | 250,719,980 |
| 2026-06-29 | 10.560 | 10.940 | 9.490 | 9.570 | 9.570 | 326,417,673 |
| 2026-06-26 | 11.010 | 11.110 | 10.360 | 10.530 | 10.530 | 292,658,782 |
| 2026-06-25 | 11.410 | 11.990 | 11.030 | 11.200 | 11.200 | 421,202,109 |
| 2026-06-24 | 10.180 | 11.410 | 10.180 | 11.410 | 11.410 | 310,393,261 |
| 2026-06-23 | 10.690 | 10.770 | 9.840 | 10.370 | 10.370 | 313,397,826 |
| 2026-06-22 | 10.100 | 10.740 | 9.850 | 10.580 | 10.580 | 436,264,663 |
| 2026-06-18 | 8.870 | 9.760 | 8.870 | 9.760 | 9.760 | 227,804,772 |
| 2026-06-17 | 8.700 | 9.170 | 8.570 | 8.870 | 8.870 | 303,610,719 |
| 2026-06-16 | 8.350 | 8.900 | 8.260 | 8.750 | 8.750 | 345,572,121 |
| 2026-06-15 | 7.500 | 8.250 | 7.440 | 8.250 | 8.250 | 244,572,816 |
| 2026-06-12 | 7.620 | 7.920 | 7.380 | 7.500 | 7.500 | 246,861,795 |
| 2026-06-11 | 7.620 | 8.160 | 7.410 | 7.500 | 7.500 | 332,287,263 |
| 2026-06-10 | 7.440 | 7.890 | 7.300 | 7.790 | 7.790 | 291,162,423 |
| 2026-06-09 | 6.830 | 7.430 | 6.820 | 7.430 | 7.430 | 220,287,762 |
| 2026-06-08 | 6.600 | 6.930 | 6.600 | 6.750 | 6.750 | 168,115,994 |
| 2026-06-05 | 6.880 | 7.150 | 6.500 | 6.940 | 6.940 | 285,255,125 |
| 2026-06-04 | 6.200 | 6.710 | 6.090 | 6.710 | 6.710 | 240,318,211 |
| 2026-06-03 | 6.090 | 6.270 | 6.000 | 6.100 | 6.100 | 97,966,228 |
| 2026-06-02 | 6.010 | 6.170 | 5.810 | 6.080 | 6.080 | 112,888,151 |
| 2026-06-01 | 6.390 | 6.450 | 6.070 | 6.080 | 6.080 | 135,906,332 |
| 2026-05-29 | 6.730 | 6.850 | 6.340 | 6.390 | 6.390 | 140,795,308 |
| 2026-05-28 | 6.620 | 6.740 | 6.490 | 6.650 | 6.650 | 131,426,344 |
| 2026-05-27 | 6.700 | 7.040 | 6.570 | 6.630 | 6.630 | 218,876,756 |
| 2026-05-26 | 6.500 | 6.790 | 6.310 | 6.730 | 6.730 | 218,015,751 |
| 2026-05-25 | 6.080 | 6.680 | 6.020 | 6.480 | 6.480 | 229,004,587 |
| 2026-05-22 | 5.930 | 6.140 | 5.900 | 6.070 | 6.070 | 109,121,952 |
| 2026-05-21 | 6.010 | 6.100 | 5.840 | 5.850 | 5.850 | 116,068,862 |
| 2026-05-20 | 5.800 | 6.060 | 5.760 | 6.030 | 6.030 | 115,594,513 |
| 2026-05-19 | 5.770 | 5.900 | 5.640 | 5.810 | 5.810 | 83,356,755 |
| 2026-05-18 | 5.570 | 5.820 | 5.540 | 5.760 | 5.760 | 86,244,165 |
| 2026-05-15 | 5.710 | 5.820 | 5.610 | 5.640 | 5.640 | 124,650,639 |
| 2026-05-14 | 5.570 | 5.900 | 5.430 | 5.670 | 5.670 | 157,117,144 |
| 2026-05-13 | 5.580 | 5.640 | 5.480 | 5.570 | 5.570 | 70,821,212 |
| 2026-05-12 | 5.610 | 5.620 | 5.480 | 5.580 | 5.580 | 91,987,390 |
| 2026-05-11 | 5.700 | 5.800 | 5.540 | 5.590 | 5.590 | 109,474,852 |
| 2026-05-08 | 5.700 | 5.750 | 5.610 | 5.650 | 5.650 | 85,344,467 |
| 2026-05-07 | 5.630 | 5.780 | 5.590 | 5.730 | 5.730 | 97,527,297 |
| 2026-05-06 | 5.400 | 5.630 | 5.390 | 5.570 | 5.570 | 92,097,960 |
| 2026-04-30 | 5.240 | 5.460 | 5.230 | 5.400 | 5.400 | 85,120,185 |
| 2026-04-29 | 5.230 | 5.310 | 5.150 | 5.250 | 5.250 | 50,875,000 |
| 2026-04-28 | 5.360 | 5.420 | 5.220 | 5.250 | 5.250 | 58,948,157 |
| 2026-04-27 | 5.210 | 5.450 | 5.130 | 5.410 | 5.410 | 77,778,781 |
| 2026-04-24 | 5.150 | 5.250 | 5.100 | 5.210 | 5.210 | 54,076,902 |
| 2026-04-23 | 5.300 | 5.350 | 5.140 | 5.160 | 5.160 | 60,348,034 |
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.