Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.860	2.870	2.780	2.800	2.800	106,130,700
2025-07-22	2.850	2.860	2.810	2.860	2.860	69,453,883
2025-07-21	2.830	2.870	2.830	2.860	2.860	55,602,031
2025-07-18	2.920	2.930	2.830	2.860	2.860	60,130,843
2025-07-17	2.950	2.950	2.900	2.920	2.920	33,363,323
2025-07-16	2.990	3.000	2.920	2.940	2.940	37,740,138
2025-07-15	2.980	3.020	2.940	3.000	3.000	57,375,850
2025-07-14	3.020	3.120	2.970	3.000	3.000	109,493,521
2025-07-11	2.850	3.020	2.840	3.000	3.000	131,384,748
2025-07-10	2.850	2.880	2.840	2.850	2.850	33,356,500
2025-07-09	2.870	2.880	2.840	2.860	2.860	27,578,769
2025-07-08	2.760	2.920	2.740	2.870	2.870	81,486,644
2025-07-07	2.760	2.770	2.740	2.760	2.760	14,549,920
2025-07-04	2.770	2.810	2.750	2.760	2.760	20,289,140
2025-07-03	2.780	2.800	2.770	2.780	2.780	20,688,900
2025-07-02	2.770	2.780	2.750	2.770	2.770	17,762,396
2025-07-01	2.780	2.810	2.760	2.780	2.780	20,776,238
2025-06-30	2.720	2.840	2.710	2.790	2.790	53,213,247
2025-06-27	2.690	2.740	2.680	2.710	2.710	19,417,747
2025-06-26	2.720	2.730	2.670	2.700	2.700	21,652,884
2025-06-25	2.750	2.780	2.710	2.730	2.730	33,266,094
2025-06-24	2.630	2.710	2.630	2.700	2.700	33,999,010
2025-06-23	2.630	2.650	2.610	2.630	2.630	21,065,606
2025-06-20	2.670	2.680	2.620	2.620	2.620	15,749,465
2025-06-19	2.680	2.680	2.650	2.660	2.660	23,133,000
2025-06-18	2.710	2.730	2.670	2.680	2.680	23,911,759
2025-06-17	2.680	2.730	2.670	2.690	2.690	25,828,225
2025-06-16	2.690	2.720	2.670	2.690	2.690	26,496,466
2025-06-13	2.700	2.720	2.670	2.680	2.680	15,854,614
2025-06-12	2.710	2.740	2.700	2.720	2.720	21,049,400
2025-06-11	2.720	2.750	2.710	2.740	2.740	20,629,364
2025-06-10	2.770	2.790	2.680	2.720	2.720	39,581,600
2025-06-09	2.780	2.800	2.760	2.780	2.780	34,789,700
2025-06-06	2.770	2.790	2.760	2.780	2.780	15,110,600
2025-06-05	2.790	2.800	2.760	2.770	2.770	26,643,491
2025-06-04	2.790	2.820	2.760	2.790	2.790	28,341,424
2025-06-03	2.770	2.790	2.740	2.780	2.780	17,024,167
2025-05-30	2.840	2.850	2.770	2.780	2.780	19,285,900
2025-05-29	2.820	2.860	2.790	2.840	2.840	33,965,800
2025-05-28	2.820	2.860	2.810	2.810	2.810	23,995,490
2025-05-27	2.810	2.840	2.780	2.830	2.830	19,093,820
2025-05-26	2.860	2.870	2.800	2.810	2.810	34,230,329
2025-05-23	2.900	2.920	2.830	2.860	2.860	62,173,212
2025-05-22	2.860	2.960	2.840	2.930	2.930	76,868,515
2025-05-21	2.870	2.870	2.840	2.860	2.860	26,789,227
2025-05-20	2.850	2.870	2.840	2.860	2.860	20,564,917
2025-05-19	2.860	2.880	2.840	2.860	2.860	24,026,830
2025-05-16	2.840	2.890	2.840	2.860	2.860	34,278,892
2025-05-15	2.900	2.910	2.840	2.850	2.850	26,883,300
2025-05-14	2.860	2.910	2.840	2.890	2.890	44,050,451
2025-05-13	2.890	2.900	2.860	2.860	2.860	22,450,829
2025-05-12	2.920	2.950	2.870	2.890	2.890	40,219,756
2025-05-09	2.900	2.930	2.860	2.920	2.920	38,448,193
2025-05-08	2.900	2.930	2.880	2.900	2.900	22,940,047
2025-05-07	2.950	2.960	2.890	2.910	2.910	33,956,458
2025-05-06	2.890	2.960	2.870	2.940	2.940	52,508,426
2025-04-30	2.880	2.900	2.830	2.890	2.890	40,121,184
2025-04-29	2.870	2.930	2.850	2.900	2.900	35,852,581
2025-04-28	2.870	2.900	2.830	2.880	2.880	38,908,034
2025-04-25	2.990	3.030	2.840	2.840	2.840	66,276,649

← NewerPage 6 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.