Zhejiang Shenghua Biok Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.750	2.820	2.730	2.820	2.820	66,124,257
2025-01-21	2.650	2.780	2.610	2.770	2.770	76,909,975
2025-01-20	2.680	2.690	2.620	2.650	2.650	27,087,318
2025-01-17	2.650	2.680	2.620	2.630	2.630	25,015,262
2025-01-16	2.650	2.690	2.620	2.660	2.660	34,857,584
2025-01-15	2.690	2.690	2.620	2.640	2.640	28,987,414
2025-01-14	2.600	2.680	2.600	2.680	2.680	49,131,024
2025-01-13	2.550	2.610	2.520	2.590	2.590	25,540,182
2025-01-10	2.630	2.660	2.540	2.550	2.550	28,872,062
2025-01-09	2.580	2.680	2.570	2.630	2.630	39,045,340
2025-01-08	2.530	2.620	2.490	2.600	2.600	37,130,158
2025-01-07	2.480	2.530	2.430	2.530	2.530	21,273,940
2025-01-06	2.450	2.500	2.400	2.470	2.470	24,287,135
2025-01-03	2.580	2.600	2.440	2.470	2.470	40,693,774
2025-01-02	2.550	2.610	2.530	2.570	2.570	40,700,644
2024-12-31	2.620	2.630	2.530	2.550	2.550	26,779,441
2024-12-30	2.630	2.650	2.560	2.620	2.620	28,032,741
2024-12-27	2.600	2.660	2.570	2.620	2.620	32,315,923
2024-12-26	2.510	2.600	2.490	2.580	2.580	28,054,700
2024-12-25	2.560	2.560	2.490	2.510	2.510	21,311,761
2024-12-24	2.520	2.560	2.500	2.560	2.560	21,571,934
2024-12-23	2.650	2.650	2.510	2.520	2.520	41,366,124
2024-12-20	2.570	2.670	2.560	2.630	2.630	47,479,227
2024-12-19	2.560	2.580	2.520	2.560	2.560	27,078,613
2024-12-18	2.590	2.620	2.560	2.580	2.580	26,932,035
2024-12-17	2.690	2.700	2.570	2.580	2.580	45,988,498
2024-12-16	2.700	2.750	2.660	2.700	2.700	47,257,019
2024-12-13	2.790	2.810	2.690	2.700	2.700	78,020,811
2024-12-12	2.760	2.930	2.690	2.790	2.790	124,250,128
2024-12-11	2.600	2.790	2.600	2.740	2.740	65,933,881
2024-12-10	2.740	2.740	2.610	2.620	2.620	57,122,468
2024-12-09	2.720	2.720	2.630	2.680	2.680	65,017,837
2024-12-06	2.540	2.690	2.530	2.660	2.660	89,677,130
2024-12-05	2.450	2.560	2.440	2.540	2.540	47,095,398
2024-12-04	2.500	2.560	2.440	2.460	2.460	33,853,032
2024-12-03	2.470	2.530	2.430	2.520	2.520	42,764,912
2024-12-02	2.380	2.480	2.360	2.460	2.460	35,970,880
2024-11-29	2.370	2.390	2.350	2.370	2.370	23,268,430
2024-11-28	2.350	2.400	2.330	2.370	2.370	24,161,474
2024-11-27	2.320	2.350	2.270	2.350	2.350	20,730,287
2024-11-26	2.330	2.370	2.320	2.330	2.330	20,257,114
2024-11-25	2.340	2.360	2.300	2.340	2.340	26,793,680
2024-11-22	2.390	2.430	2.310	2.330	2.330	31,988,932
2024-11-21	2.420	2.430	2.370	2.390	2.390	18,744,856
2024-11-20	2.400	2.430	2.360	2.420	2.420	19,530,493
2024-11-19	2.370	2.410	2.330	2.410	2.410	22,692,130
2024-11-18	2.420	2.440	2.350	2.370	2.370	30,072,067
2024-11-15	2.400	2.460	2.370	2.410	2.410	33,547,667
2024-11-14	2.450	2.460	2.390	2.390	2.390	25,400,734
2024-11-13	2.470	2.490	2.410	2.460	2.460	37,971,337
2024-11-12	2.550	2.600	2.450	2.480	2.480	57,449,981
2024-11-11	2.530	2.540	2.460	2.490	2.490	45,795,041
2024-11-08	2.560	2.590	2.510	2.530	2.530	50,579,552
2024-11-07	2.440	2.550	2.410	2.540	2.540	62,007,467
2024-11-06	2.440	2.470	2.400	2.450	2.450	43,479,870
2024-11-05	2.370	2.440	2.360	2.430	2.430	36,301,435
2024-11-04	2.320	2.410	2.310	2.380	2.380	34,891,516
2024-11-01	2.390	2.400	2.290	2.320	2.320	35,891,106
2024-10-31	2.320	2.390	2.310	2.370	2.370	43,237,572
2024-10-30	2.280	2.320	2.270	2.320	2.320	24,347,904

← NewerPage 8 of 21 · 1,213 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.