Zhejiang Shenghua Biok Biology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.820 | 6.030 | 5.800 | 5.890 | 5.890 | 68,987,939 |
| 2026-01-16 | 6.020 | 6.040 | 5.760 | 5.820 | 5.820 | 107,694,896 |
| 2026-01-15 | 6.000 | 6.080 | 5.860 | 5.990 | 5.990 | 95,506,027 |
| 2026-01-14 | 5.630 | 6.080 | 5.600 | 6.000 | 6.000 | 175,049,394 |
| 2026-01-13 | 5.700 | 5.790 | 5.580 | 5.600 | 5.600 | 95,620,604 |
| 2026-01-12 | 5.830 | 5.930 | 5.650 | 5.690 | 5.690 | 130,128,114 |
| 2026-01-09 | 5.640 | 5.880 | 5.510 | 5.830 | 5.830 | 111,079,970 |
| 2026-01-08 | 5.510 | 5.720 | 5.490 | 5.630 | 5.630 | 116,466,974 |
| 2026-01-07 | 5.210 | 5.730 | 5.210 | 5.510 | 5.510 | 218,875,466 |
| 2026-01-06 | 5.210 | 5.340 | 5.190 | 5.210 | 5.210 | 74,443,356 |
| 2026-01-05 | 5.450 | 5.450 | 5.150 | 5.210 | 5.210 | 99,908,055 |
| 2025-12-31 | 5.120 | 5.420 | 5.120 | 5.330 | 5.330 | 108,316,588 |
| 2025-12-30 | 5.290 | 5.300 | 5.080 | 5.120 | 5.120 | 80,552,253 |
| 2025-12-29 | 5.160 | 5.310 | 5.030 | 5.240 | 5.240 | 87,326,090 |
| 2025-12-26 | 5.200 | 5.230 | 5.100 | 5.180 | 5.180 | 65,811,208 |
| 2025-12-25 | 5.100 | 5.280 | 4.990 | 5.240 | 5.240 | 110,770,951 |
| 2025-12-24 | 4.890 | 5.120 | 4.850 | 5.090 | 5.090 | 104,288,832 |
| 2025-12-23 | 5.150 | 5.190 | 4.870 | 4.910 | 4.910 | 138,440,034 |
| 2025-12-22 | 4.810 | 5.250 | 4.790 | 5.180 | 5.180 | 160,313,552 |
| 2025-12-19 | 4.720 | 4.900 | 4.700 | 4.810 | 4.810 | 103,112,700 |
| 2025-12-18 | 4.530 | 4.780 | 4.520 | 4.730 | 4.730 | 181,450,871 |
| 2025-12-17 | 4.240 | 4.600 | 4.230 | 4.530 | 4.530 | 145,536,278 |
| 2025-12-16 | 4.220 | 4.250 | 4.180 | 4.240 | 4.240 | 36,219,976 |
| 2025-12-15 | 4.250 | 4.300 | 4.200 | 4.220 | 4.220 | 40,328,174 |
| 2025-12-12 | 4.310 | 4.340 | 4.230 | 4.260 | 4.260 | 43,650,630 |
| 2025-12-11 | 4.440 | 4.490 | 4.300 | 4.310 | 4.310 | 58,014,598 |
| 2025-12-10 | 4.380 | 4.440 | 4.310 | 4.440 | 4.440 | 69,455,988 |
| 2025-12-09 | 4.390 | 4.420 | 4.350 | 4.390 | 4.390 | 42,269,941 |
| 2025-12-08 | 4.240 | 4.420 | 4.230 | 4.390 | 4.390 | 87,781,213 |
| 2025-12-05 | 4.210 | 4.340 | 4.170 | 4.230 | 4.230 | 55,203,877 |
| 2025-12-04 | 4.270 | 4.310 | 4.180 | 4.200 | 4.200 | 46,415,157 |
| 2025-12-03 | 4.340 | 4.360 | 4.250 | 4.270 | 4.270 | 47,439,588 |
| 2025-12-02 | 4.430 | 4.430 | 4.320 | 4.340 | 4.340 | 52,938,596 |
| 2025-12-01 | 4.460 | 4.470 | 4.350 | 4.440 | 4.440 | 65,324,993 |
| 2025-11-28 | 4.380 | 4.480 | 4.280 | 4.450 | 4.450 | 76,050,386 |
| 2025-11-27 | 4.350 | 4.480 | 4.340 | 4.400 | 4.400 | 61,240,881 |
| 2025-11-26 | 4.330 | 4.520 | 4.300 | 4.380 | 4.380 | 88,085,106 |
| 2025-11-25 | 4.400 | 4.410 | 4.310 | 4.330 | 4.330 | 50,600,249 |
| 2025-11-24 | 4.230 | 4.450 | 4.220 | 4.370 | 4.370 | 67,550,576 |
| 2025-11-21 | 4.330 | 4.440 | 4.160 | 4.220 | 4.220 | 76,101,471 |
| 2025-11-20 | 4.290 | 4.600 | 4.290 | 4.430 | 4.430 | 97,000,692 |
| 2025-11-19 | 4.360 | 4.390 | 4.240 | 4.260 | 4.260 | 46,052,434 |
| 2025-11-18 | 4.500 | 4.520 | 4.340 | 4.390 | 4.390 | 49,526,922 |
| 2025-11-17 | 4.600 | 4.620 | 4.490 | 4.510 | 4.510 | 62,760,867 |
| 2025-11-14 | 4.540 | 4.650 | 4.450 | 4.530 | 4.530 | 88,992,818 |
| 2025-11-13 | 4.250 | 4.570 | 4.220 | 4.500 | 4.500 | 133,568,857 |
| 2025-11-12 | 4.250 | 4.270 | 4.160 | 4.250 | 4.250 | 51,110,055 |
| 2025-11-11 | 4.190 | 4.400 | 4.130 | 4.260 | 4.260 | 97,511,709 |
| 2025-11-10 | 4.230 | 4.300 | 4.160 | 4.170 | 4.170 | 54,812,350 |
| 2025-11-07 | 4.150 | 4.380 | 4.120 | 4.230 | 4.230 | 94,505,200 |
| 2025-11-06 | 4.090 | 4.180 | 4.070 | 4.150 | 4.150 | 53,043,226 |
| 2025-11-05 | 4.050 | 4.090 | 3.960 | 4.080 | 4.080 | 68,099,428 |
| 2025-11-04 | 4.230 | 4.230 | 4.080 | 4.100 | 4.100 | 51,876,200 |
| 2025-11-03 | 4.190 | 4.240 | 4.080 | 4.220 | 4.220 | 52,018,281 |
| 2025-10-31 | 4.120 | 4.220 | 4.110 | 4.180 | 4.180 | 65,950,826 |
| 2025-10-30 | 4.200 | 4.230 | 4.110 | 4.120 | 4.120 | 58,691,265 |
| 2025-10-29 | 4.250 | 4.400 | 4.100 | 4.220 | 4.220 | 112,603,099 |
| 2025-10-28 | 4.510 | 4.510 | 4.250 | 4.260 | 4.260 | 133,231,450 |
| 2025-10-27 | 4.680 | 4.710 | 4.480 | 4.550 | 4.550 | 90,581,013 |
| 2025-10-24 | 4.610 | 4.680 | 4.590 | 4.660 | 4.660 | 69,913,639 |
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.