Zhejiang Shenghua Biok Biology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.560 | 4.630 | 4.500 | 4.590 | 4.590 | 66,954,156 |
| 2025-10-22 | 4.350 | 4.680 | 4.350 | 4.550 | 4.550 | 113,654,781 |
| 2025-10-21 | 4.300 | 4.430 | 4.290 | 4.400 | 4.400 | 74,582,134 |
| 2025-10-20 | 4.370 | 4.390 | 4.260 | 4.310 | 4.310 | 63,971,652 |
| 2025-10-17 | 4.490 | 4.580 | 4.270 | 4.290 | 4.290 | 128,838,878 |
| 2025-10-16 | 4.760 | 4.780 | 4.340 | 4.480 | 4.480 | 127,450,477 |
| 2025-10-15 | 4.630 | 4.820 | 4.500 | 4.770 | 4.770 | 109,934,578 |
| 2025-10-14 | 4.850 | 4.970 | 4.600 | 4.620 | 4.620 | 123,275,308 |
| 2025-10-13 | 4.670 | 4.830 | 4.550 | 4.780 | 4.780 | 149,721,949 |
| 2025-10-10 | 4.720 | 5.040 | 4.640 | 4.920 | 4.920 | 150,065,978 |
| 2025-10-09 | 4.730 | 4.820 | 4.650 | 4.720 | 4.720 | 113,016,296 |
| 2025-09-30 | 4.350 | 4.770 | 4.330 | 4.700 | 4.700 | 147,701,820 |
| 2025-09-29 | 4.350 | 4.450 | 4.250 | 4.370 | 4.370 | 115,219,043 |
| 2025-09-26 | 4.450 | 4.530 | 4.330 | 4.360 | 4.360 | 135,679,589 |
| 2025-09-25 | 4.330 | 4.610 | 4.230 | 4.500 | 4.500 | 191,334,131 |
| 2025-09-24 | 4.280 | 4.400 | 4.220 | 4.300 | 4.300 | 117,106,344 |
| 2025-09-23 | 4.220 | 4.330 | 4.070 | 4.310 | 4.310 | 168,913,680 |
| 2025-09-22 | 4.150 | 4.230 | 4.000 | 4.200 | 4.200 | 130,694,399 |
| 2025-09-19 | 4.120 | 4.240 | 4.080 | 4.160 | 4.160 | 138,658,807 |
| 2025-09-18 | 4.090 | 4.200 | 4.060 | 4.140 | 4.140 | 160,802,128 |
| 2025-09-17 | 4.070 | 4.160 | 4.020 | 4.100 | 4.100 | 170,644,313 |
| 2025-09-16 | 3.830 | 4.200 | 3.830 | 4.070 | 4.070 | 282,667,346 |
| 2025-09-15 | 3.730 | 3.850 | 3.710 | 3.820 | 3.820 | 124,826,903 |
| 2025-09-12 | 3.650 | 3.760 | 3.600 | 3.730 | 3.730 | 141,259,746 |
| 2025-09-11 | 3.610 | 3.690 | 3.560 | 3.650 | 3.650 | 106,006,622 |
| 2025-09-10 | 3.490 | 3.690 | 3.460 | 3.610 | 3.610 | 92,657,405 |
| 2025-09-09 | 3.590 | 3.650 | 3.490 | 3.500 | 3.500 | 71,695,143 |
| 2025-09-08 | 3.550 | 3.630 | 3.500 | 3.590 | 3.590 | 118,225,506 |
| 2025-09-05 | 3.490 | 3.550 | 3.480 | 3.540 | 3.540 | 99,642,059 |
| 2025-09-04 | 3.630 | 3.640 | 3.420 | 3.490 | 3.490 | 104,764,168 |
| 2025-09-03 | 3.690 | 3.760 | 3.560 | 3.600 | 3.600 | 135,713,069 |
| 2025-09-02 | 3.830 | 3.950 | 3.680 | 3.710 | 3.710 | 220,058,197 |
| 2025-09-01 | 3.990 | 3.990 | 3.740 | 3.830 | 3.830 | 242,613,841 |
| 2025-08-29 | 3.340 | 3.690 | 3.300 | 3.690 | 3.690 | 180,861,525 |
| 2025-08-28 | 3.260 | 3.380 | 3.230 | 3.350 | 3.350 | 108,126,115 |
| 2025-08-27 | 3.420 | 3.470 | 3.280 | 3.280 | 3.280 | 118,157,406 |
| 2025-08-26 | 3.330 | 3.480 | 3.300 | 3.430 | 3.430 | 156,091,968 |
| 2025-08-25 | 3.280 | 3.360 | 3.220 | 3.350 | 3.350 | 132,053,748 |
| 2025-08-22 | 3.220 | 3.250 | 3.180 | 3.250 | 3.250 | 101,320,485 |
| 2025-08-21 | 3.170 | 3.280 | 3.160 | 3.200 | 3.200 | 127,557,866 |
| 2025-08-20 | 3.120 | 3.240 | 3.120 | 3.190 | 3.190 | 124,050,958 |
| 2025-08-19 | 3.270 | 3.400 | 3.130 | 3.170 | 3.170 | 271,113,470 |
| 2025-08-18 | 2.950 | 3.200 | 2.930 | 3.200 | 3.200 | 211,221,874 |
| 2025-08-15 | 2.760 | 3.010 | 2.760 | 2.910 | 2.910 | 103,832,835 |
| 2025-08-14 | 2.830 | 2.840 | 2.760 | 2.760 | 2.760 | 44,355,054 |
| 2025-08-13 | 2.870 | 2.880 | 2.820 | 2.830 | 2.830 | 52,510,522 |
| 2025-08-12 | 2.870 | 2.890 | 2.840 | 2.860 | 2.860 | 38,209,716 |
| 2025-08-11 | 2.860 | 2.880 | 2.840 | 2.880 | 2.880 | 37,413,854 |
| 2025-08-08 | 2.900 | 2.900 | 2.840 | 2.850 | 2.850 | 34,871,473 |
| 2025-08-07 | 2.880 | 2.920 | 2.870 | 2.900 | 2.900 | 42,966,009 |
| 2025-08-06 | 2.890 | 2.900 | 2.850 | 2.880 | 2.880 | 35,256,629 |
| 2025-08-05 | 2.800 | 2.920 | 2.800 | 2.890 | 2.890 | 82,055,122 |
| 2025-08-04 | 2.770 | 2.820 | 2.760 | 2.820 | 2.820 | 54,309,859 |
| 2025-08-01 | 2.760 | 2.800 | 2.750 | 2.790 | 2.790 | 47,217,075 |
| 2025-07-31 | 2.750 | 2.790 | 2.730 | 2.770 | 2.770 | 59,659,678 |
| 2025-07-30 | 2.770 | 2.800 | 2.720 | 2.760 | 2.760 | 62,611,530 |
| 2025-07-29 | 2.750 | 2.780 | 2.690 | 2.760 | 2.760 | 71,186,297 |
| 2025-07-28 | 2.780 | 2.780 | 2.730 | 2.750 | 2.750 | 38,261,971 |
| 2025-07-25 | 2.800 | 2.810 | 2.760 | 2.770 | 2.770 | 44,056,139 |
| 2025-07-24 | 2.790 | 2.810 | 2.750 | 2.800 | 2.800 | 61,457,992 |
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.