Zhejiang Shengyang Science historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.980 | 10.820 | 9.790 | 10.300 | 10.300 | 30,331,720 |
| 2026-10-20 | 9.520 | 10.190 | 9.450 | 9.840 | 9.840 | 17,292,800 |
| 2026-10-19 | 9.300 | 9.610 | 9.100 | 9.520 | 9.520 | 10,823,335 |
| 2026-10-16 | 9.470 | 9.740 | 9.350 | 9.430 | 9.430 | 10,863,200 |
| 2026-10-15 | 9.470 | 9.710 | 9.330 | 9.360 | 9.360 | 10,687,540 |
| 2026-10-14 | 9.650 | 10.280 | 9.550 | 9.720 | 9.720 | 16,710,040 |
| 2026-10-13 | 9.220 | 9.800 | 8.920 | 9.720 | 9.720 | 12,021,640 |
| 2026-10-12 | 9.700 | 9.710 | 9.350 | 9.400 | 9.400 | 7,485,560 |
| 2026-10-09 | 9.660 | 9.660 | 9.030 | 9.530 | 9.530 | 11,571,200 |
| 2026-10-08 | 9.820 | 10.090 | 9.640 | 9.710 | 9.710 | 8,655,300 |
| 2026-09-30 | 9.980 | 10.020 | 9.760 | 9.760 | 9.760 | 6,943,200 |
| 2026-09-29 | 9.660 | 9.970 | 9.650 | 9.880 | 9.880 | 7,986,380 |
| 2026-09-28 | 10.180 | 10.190 | 9.600 | 9.750 | 9.750 | 11,650,511 |
| 2026-09-24 | 10.360 | 10.450 | 10.230 | 10.230 | 10.230 | 8,332,380 |
| 2026-09-23 | 10.590 | 10.880 | 10.410 | 10.430 | 10.430 | 13,054,640 |
| 2026-09-22 | 10.880 | 11.060 | 10.500 | 10.590 | 10.590 | 20,294,200 |
| 2026-09-21 | 10.260 | 11.250 | 10.260 | 10.880 | 10.880 | 23,744,629 |
| 2026-09-18 | 10.240 | 10.490 | 10.180 | 10.240 | 10.240 | 11,854,580 |
| 2026-09-17 | 10.250 | 10.540 | 10.060 | 10.110 | 10.110 | 11,336,540 |
| 2026-09-16 | 9.680 | 10.400 | 9.600 | 10.350 | 10.350 | 18,607,298 |
| 2026-09-15 | 9.920 | 9.990 | 9.660 | 9.700 | 9.700 | 8,561,900 |
| 2026-09-14 | 9.980 | 10.140 | 9.930 | 9.980 | 9.980 | 10,385,900 |
| 2026-09-11 | 10.010 | 10.330 | 9.970 | 10.050 | 10.050 | 10,895,340 |
| 2026-09-10 | 10.260 | 10.350 | 10.120 | 10.150 | 10.150 | 10,113,000 |
| 2026-09-09 | 10.200 | 10.710 | 10.200 | 10.390 | 10.390 | 14,208,380 |
| 2026-09-08 | 10.260 | 10.430 | 10.140 | 10.240 | 10.240 | 12,764,200 |
| 2026-09-07 | 10.170 | 10.350 | 10.150 | 10.320 | 10.320 | 7,783,800 |
| 2026-09-04 | 10.380 | 10.520 | 10.150 | 10.210 | 10.210 | 9,815,848 |
| 2026-09-03 | 10.660 | 10.680 | 10.250 | 10.350 | 10.350 | 10,399,266 |
| 2026-09-02 | 10.410 | 10.690 | 10.370 | 10.640 | 10.640 | 10,977,249 |
| 2026-09-01 | 10.360 | 10.540 | 10.220 | 10.500 | 10.500 | 9,958,092 |
| 2026-08-31 | 10.090 | 10.320 | 10.050 | 10.310 | 10.310 | 7,277,880 |
| 2026-08-28 | 10.180 | 10.370 | 10.000 | 10.230 | 10.230 | 9,014,700 |
| 2026-08-27 | 9.950 | 10.250 | 9.870 | 10.160 | 10.160 | 12,080,681 |
| 2026-08-26 | 9.960 | 10.280 | 9.890 | 9.980 | 9.980 | 14,049,960 |
| 2026-08-25 | 9.500 | 10.120 | 9.450 | 10.060 | 10.060 | 18,792,596 |
| 2026-08-24 | 9.490 | 9.800 | 9.410 | 9.620 | 9.620 | 11,549,965 |
| 2026-08-21 | 9.670 | 9.870 | 9.480 | 9.670 | 9.670 | 11,075,521 |
| 2026-08-20 | 9.520 | 9.960 | 9.210 | 9.660 | 9.660 | 20,644,918 |
| 2026-08-19 | 10.310 | 10.490 | 9.330 | 9.380 | 9.380 | 24,350,994 |
| 2026-08-18 | 10.700 | 10.870 | 10.080 | 10.190 | 10.190 | 32,008,991 |
| 2026-08-17 | 10.050 | 10.730 | 9.780 | 10.730 | 10.730 | 25,016,269 |
| 2026-08-14 | 9.530 | 10.150 | 9.430 | 9.750 | 9.750 | 19,192,429 |
| 2026-08-13 | 9.530 | 9.700 | 9.400 | 9.430 | 9.430 | 8,423,765 |
| 2026-08-12 | 9.340 | 9.560 | 9.240 | 9.490 | 9.490 | 6,415,500 |
| 2026-08-11 | 9.300 | 9.410 | 9.170 | 9.270 | 9.270 | 5,381,400 |
| 2026-08-10 | 9.290 | 9.370 | 9.100 | 9.370 | 9.370 | 6,682,330 |
| 2026-08-07 | 9.240 | 9.300 | 9.030 | 9.270 | 9.270 | 7,292,800 |
| 2026-08-06 | 9.100 | 9.320 | 9.020 | 9.230 | 9.230 | 7,323,337 |
| 2026-08-05 | 9.020 | 9.190 | 9.000 | 9.110 | 9.110 | 8,237,540 |
| 2026-08-04 | 8.880 | 9.060 | 8.820 | 9.010 | 9.010 | 8,037,600 |
| 2026-08-03 | 8.500 | 8.880 | 8.490 | 8.880 | 8.880 | 7,224,420 |
| 2026-07-31 | 8.570 | 8.740 | 8.550 | 8.550 | 8.550 | 8,108,200 |
| 2026-07-30 | 8.500 | 8.670 | 8.370 | 8.440 | 8.440 | 7,069,220 |
| 2026-07-29 | 8.590 | 8.640 | 8.360 | 8.600 | 8.600 | 9,787,950 |
| 2026-07-28 | 8.430 | 8.790 | 8.430 | 8.530 | 8.530 | 10,626,520 |
| 2026-07-27 | 8.080 | 8.610 | 8.080 | 8.570 | 8.570 | 8,819,800 |
| 2026-07-24 | 8.300 | 8.370 | 8.070 | 8.170 | 8.170 | 5,967,650 |
| 2026-07-23 | 8.320 | 8.470 | 8.170 | 8.380 | 8.380 | 10,024,481 |
| 2026-07-22 | 7.930 | 8.760 | 7.900 | 8.300 | 8.300 | 20,731,600 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-08 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.