Zhejiang Shenghua Biok Biology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.290 | 5.400 | 5.220 | 5.330 | 5.330 | 57,150,181 |
| 2026-04-21 | 5.300 | 5.350 | 5.130 | 5.290 | 5.290 | 56,296,900 |
| 2026-04-20 | 5.400 | 5.470 | 5.350 | 5.370 | 5.370 | 56,541,892 |
| 2026-04-17 | 5.430 | 5.490 | 5.370 | 5.400 | 5.400 | 45,200,187 |
| 2026-04-16 | 5.310 | 5.420 | 5.240 | 5.410 | 5.410 | 56,921,260 |
| 2026-04-15 | 5.310 | 5.430 | 5.290 | 5.320 | 5.320 | 59,085,476 |
| 2026-04-14 | 5.280 | 5.320 | 5.230 | 5.310 | 5.310 | 49,495,700 |
| 2026-04-13 | 5.100 | 5.280 | 5.080 | 5.260 | 5.260 | 54,712,832 |
| 2026-04-10 | 5.200 | 5.280 | 5.130 | 5.170 | 5.170 | 55,082,903 |
| 2026-04-09 | 4.900 | 5.270 | 4.860 | 5.180 | 5.180 | 104,704,541 |
| 2026-04-08 | 4.830 | 4.940 | 4.810 | 4.930 | 4.930 | 50,773,543 |
| 2026-04-07 | 4.670 | 4.900 | 4.660 | 4.770 | 4.770 | 50,612,700 |
| 2026-04-03 | 4.670 | 4.740 | 4.640 | 4.660 | 4.660 | 33,406,712 |
| 2026-04-02 | 4.750 | 4.800 | 4.600 | 4.650 | 4.650 | 36,347,031 |
| 2026-04-01 | 4.710 | 4.790 | 4.680 | 4.770 | 4.770 | 41,514,994 |
| 2026-03-31 | 4.760 | 4.780 | 4.640 | 4.640 | 4.640 | 45,604,085 |
| 2026-03-30 | 4.720 | 4.800 | 4.650 | 4.760 | 4.760 | 46,099,663 |
| 2026-03-27 | 4.670 | 4.850 | 4.610 | 4.810 | 4.810 | 46,759,944 |
| 2026-03-26 | 5.060 | 5.080 | 4.750 | 4.760 | 4.760 | 82,759,566 |
| 2026-03-25 | 4.720 | 4.920 | 4.710 | 4.860 | 4.860 | 54,207,411 |
| 2026-03-24 | 4.660 | 4.720 | 4.460 | 4.710 | 4.710 | 68,251,759 |
| 2026-03-23 | 4.660 | 4.730 | 4.440 | 4.500 | 4.500 | 86,393,822 |
| 2026-03-20 | 5.010 | 5.060 | 4.770 | 4.770 | 4.770 | 64,900,169 |
| 2026-03-19 | 5.130 | 5.140 | 4.950 | 4.980 | 4.980 | 59,124,653 |
| 2026-03-18 | 5.150 | 5.210 | 5.080 | 5.200 | 5.200 | 51,274,762 |
| 2026-03-17 | 5.380 | 5.450 | 5.090 | 5.110 | 5.110 | 103,067,290 |
| 2026-03-16 | 5.930 | 5.930 | 5.420 | 5.420 | 5.420 | 198,929,320 |
| 2026-03-13 | 5.480 | 6.020 | 5.400 | 6.020 | 6.020 | 181,369,988 |
| 2026-03-12 | 5.590 | 5.640 | 5.410 | 5.470 | 5.470 | 51,729,980 |
| 2026-03-11 | 5.680 | 5.730 | 5.550 | 5.580 | 5.580 | 53,893,260 |
| 2026-03-10 | 5.770 | 5.820 | 5.650 | 5.680 | 5.680 | 55,059,163 |
| 2026-03-09 | 5.650 | 5.730 | 5.520 | 5.710 | 5.710 | 67,440,493 |
| 2026-03-06 | 5.580 | 5.770 | 5.580 | 5.750 | 5.750 | 53,739,405 |
| 2026-03-05 | 5.470 | 5.710 | 5.470 | 5.590 | 5.590 | 70,350,730 |
| 2026-03-04 | 5.210 | 5.500 | 5.210 | 5.450 | 5.450 | 68,070,547 |
| 2026-03-03 | 5.830 | 5.870 | 5.410 | 5.440 | 5.440 | 110,786,843 |
| 2026-03-02 | 5.800 | 5.980 | 5.750 | 5.810 | 5.810 | 81,608,433 |
| 2026-02-27 | 5.890 | 6.030 | 5.800 | 5.910 | 5.910 | 61,907,866 |
| 2026-02-26 | 5.910 | 5.990 | 5.750 | 5.930 | 5.930 | 77,198,479 |
| 2026-02-25 | 6.000 | 6.000 | 5.860 | 5.910 | 5.910 | 61,656,345 |
| 2026-02-24 | 6.070 | 6.180 | 5.950 | 5.970 | 5.970 | 72,262,029 |
| 2026-02-13 | 6.190 | 6.280 | 5.990 | 6.060 | 6.060 | 93,309,136 |
| 2026-02-12 | 6.040 | 6.250 | 5.890 | 6.200 | 6.200 | 105,901,860 |
| 2026-02-11 | 6.010 | 6.240 | 6.000 | 6.030 | 6.030 | 89,418,214 |
| 2026-02-10 | 5.950 | 6.080 | 5.950 | 6.010 | 6.010 | 56,020,755 |
| 2026-02-09 | 6.000 | 6.040 | 5.810 | 5.930 | 5.930 | 61,180,570 |
| 2026-02-06 | 5.850 | 6.040 | 5.810 | 5.960 | 5.960 | 67,296,346 |
| 2026-02-05 | 5.900 | 5.990 | 5.820 | 5.880 | 5.880 | 44,110,252 |
| 2026-02-04 | 6.030 | 6.030 | 5.850 | 5.900 | 5.900 | 43,351,248 |
| 2026-02-03 | 5.940 | 6.020 | 5.840 | 6.010 | 6.010 | 49,656,783 |
| 2026-02-02 | 6.180 | 6.250 | 5.840 | 5.900 | 5.900 | 85,690,808 |
| 2026-01-30 | 5.810 | 6.280 | 5.750 | 6.170 | 6.170 | 128,692,710 |
| 2026-01-29 | 5.890 | 5.970 | 5.820 | 5.850 | 5.850 | 66,640,944 |
| 2026-01-28 | 6.080 | 6.120 | 5.870 | 5.920 | 5.920 | 67,644,659 |
| 2026-01-27 | 6.000 | 6.130 | 5.680 | 6.050 | 6.050 | 122,145,659 |
| 2026-01-26 | 6.310 | 6.540 | 6.000 | 6.020 | 6.020 | 157,931,598 |
| 2026-01-23 | 6.260 | 6.580 | 6.160 | 6.180 | 6.180 | 168,333,706 |
| 2026-01-22 | 6.120 | 6.280 | 6.070 | 6.250 | 6.250 | 90,434,364 |
| 2026-01-21 | 6.100 | 6.210 | 5.990 | 6.060 | 6.060 | 97,035,641 |
| 2026-01-20 | 5.880 | 6.240 | 5.830 | 6.100 | 6.100 | 128,361,294 |
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.