Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.900	2.950	2.880	2.930	2.930	50,869,978
2025-04-23	2.920	2.920	2.870	2.910	2.910	42,855,531
2025-04-22	2.900	2.910	2.810	2.880	2.880	54,030,183
2025-04-21	2.900	2.930	2.840	2.920	2.920	44,723,963
2025-04-18	2.800	2.890	2.780	2.880	2.880	60,190,182
2025-04-17	2.790	2.820	2.770	2.790	2.790	18,141,738
2025-04-16	2.810	2.810	2.740	2.790	2.790	19,675,360
2025-04-15	2.850	2.850	2.770	2.810	2.810	22,995,348
2025-04-14	2.760	2.820	2.740	2.770	2.770	25,382,705
2025-04-11	2.570	2.800	2.560	2.740	2.740	47,419,952
2025-04-10	2.590	2.630	2.570	2.580	2.580	25,122,706
2025-04-09	2.490	2.580	2.390	2.560	2.560	30,818,223
2025-04-08	2.600	2.600	2.440	2.510	2.510	36,961,155
2025-04-07	2.800	2.800	2.570	2.570	2.570	56,770,430
2025-04-03	2.820	2.900	2.810	2.860	2.860	36,544,074
2025-04-02	2.860	2.860	2.800	2.810	2.810	20,784,795
2025-04-01	2.790	2.890	2.780	2.840	2.840	30,890,260
2025-03-31	2.750	2.810	2.710	2.790	2.790	29,802,538
2025-03-28	2.800	2.830	2.750	2.760	2.760	24,309,425
2025-03-27	2.760	2.820	2.740	2.790	2.790	24,932,691
2025-03-26	2.740	2.790	2.730	2.770	2.770	20,449,650
2025-03-25	2.760	2.760	2.720	2.740	2.740	14,586,435
2025-03-24	2.810	2.810	2.700	2.750	2.750	39,291,683
2025-03-21	2.850	2.860	2.790	2.800	2.800	22,190,446
2025-03-20	2.850	2.860	2.820	2.840	2.840	14,280,275
2025-03-19	2.840	2.900	2.840	2.840	2.840	15,353,200
2025-03-18	2.850	2.870	2.810	2.850	2.850	22,132,963
2025-03-17	2.830	2.890	2.820	2.840	2.840	25,325,614
2025-03-14	2.810	2.840	2.800	2.820	2.820	20,597,909
2025-03-13	2.830	2.840	2.760	2.820	2.820	26,129,958
2025-03-12	2.800	2.870	2.780	2.840	2.840	37,208,745
2025-03-11	2.760	2.830	2.740	2.800	2.800	13,742,322
2025-03-10	2.800	2.810	2.760	2.780	2.780	15,643,989
2025-03-07	2.820	2.840	2.790	2.800	2.800	16,759,278
2025-03-06	2.840	2.850	2.810	2.820	2.820	18,915,191
2025-03-05	2.810	2.850	2.800	2.840	2.840	21,819,802
2025-03-04	2.800	2.830	2.780	2.830	2.830	12,548,840
2025-03-03	2.790	2.850	2.790	2.810	2.810	20,383,389
2025-02-28	2.940	2.950	2.800	2.810	2.810	38,090,100
2025-02-27	2.860	2.990	2.840	2.960	2.960	71,037,982
2025-02-26	2.860	2.890	2.840	2.880	2.880	28,378,754
2025-02-25	2.860	2.890	2.820	2.850	2.850	26,107,091
2025-02-24	2.870	2.930	2.840	2.880	2.880	36,101,411
2025-02-21	2.870	2.890	2.830	2.860	2.860	38,255,174
2025-02-20	2.960	2.970	2.860	2.880	2.880	53,637,366
2025-02-19	2.840	2.990	2.810	2.960	2.960	99,514,348
2025-02-18	2.790	2.880	2.760	2.850	2.850	80,132,168
2025-02-17	2.720	2.800	2.670	2.770	2.770	54,711,095
2025-02-14	2.740	2.760	2.690	2.710	2.710	24,390,760
2025-02-13	2.760	2.770	2.720	2.730	2.730	22,794,765
2025-02-12	2.760	2.770	2.730	2.760	2.760	25,058,215
2025-02-11	2.840	2.860	2.750	2.770	2.770	35,679,821
2025-02-10	2.790	2.870	2.770	2.840	2.840	63,144,030
2025-02-07	2.820	2.840	2.770	2.790	2.790	39,159,554
2025-02-06	2.790	2.830	2.760	2.820	2.820	45,878,470
2025-02-05	2.830	2.830	2.710	2.810	2.810	40,455,884
2025-01-27	2.790	2.870	2.780	2.810	2.810	35,186,572
2025-01-24	2.800	2.820	2.760	2.780	2.780	43,157,220
2025-01-23	2.850	2.870	2.780	2.820	2.820	63,347,261
2025-01-22	2.750	2.820	2.730	2.820	2.820	66,124,257

← NewerPage 7 of 21 · 1,217 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.