Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.990	8.220	7.310	8.070	8.070	13,681,020
2026-07-20	8.400	8.550	7.750	7.890	7.890	13,129,040
2026-07-17	8.900	8.980	8.330	8.400	8.400	12,129,699
2026-07-16	9.020	9.240	8.880	8.970	8.970	9,096,000
2026-07-15	9.220	9.330	9.000	9.050	9.050	8,606,340
2026-07-14	9.350	9.400	8.990	9.320	9.320	9,520,100
2026-07-13	10.190	10.240	9.290	9.320	9.320	13,084,310
2026-07-10	10.100	10.580	10.020	10.150	10.150	15,306,900
2026-07-09	9.760	9.940	9.430	9.930	9.930	8,640,200
2026-07-08	9.940	10.160	9.720	9.760	9.760	8,338,400
2026-07-07	10.260	10.460	9.920	9.950	9.950	11,023,540
2026-07-06	11.040	11.080	10.230	10.250	10.250	17,097,140
2026-07-03	10.920	11.150	10.760	11.050	11.050	15,003,790
2026-07-02	10.610	11.590	10.510	10.860	10.860	22,327,180
2026-07-01	11.130	11.230	10.700	10.810	10.810	12,400,020
2026-06-30	10.600	11.150	10.480	11.100	11.100	12,293,490
2026-06-29	10.790	10.850	10.280	10.720	10.720	13,378,540
2026-06-26	11.100	11.200	10.780	10.820	10.820	14,111,240
2026-06-25	12.000	12.230	11.170	11.310	11.310	14,230,200
2026-06-24	11.660	12.150	11.330	11.930	11.930	13,733,680
2026-06-23	11.660	11.860	11.460	11.720	11.720	12,392,200
2026-06-22	11.940	12.070	11.450	11.610	11.610	13,783,340
2026-06-18	12.100	12.320	11.920	11.940	11.940	11,837,000
2026-06-17	12.090	12.630	12.090	12.220	12.220	14,761,480
2026-06-16	11.780	12.550	11.700	12.330	12.330	22,574,978
2026-06-15	11.170	12.290	11.170	11.900	11.900	21,387,080
2026-06-12	11.540	11.770	11.130	11.170	11.170	12,156,300
2026-06-11	11.670	11.770	11.280	11.420	11.420	9,916,420
2026-06-10	11.920	12.090	11.570	11.760	11.760	13,204,560
2026-06-09	12.470	12.510	11.940	12.090	12.090	17,961,491
2026-06-08	12.800	13.400	12.090	12.230	12.230	26,102,161
2026-06-05	12.500	13.700	12.410	13.020	13.020	20,456,100
2026-06-04	12.260	12.790	12.100	12.610	12.610	14,948,089
2026-06-03	12.570	13.080	12.230	12.360	12.360	12,313,750
2026-06-02	12.420	12.600	12.110	12.520	12.520	11,079,260
2026-06-01	12.570	12.990	12.370	12.440	12.440	10,031,140
2026-05-29	13.450	13.600	12.400	12.510	12.510	13,348,566
2026-05-28	12.930	13.630	12.930	13.500	13.500	9,579,900
2026-05-27	13.770	13.780	13.040	13.210	13.210	11,689,980
2026-05-26	14.230	14.230	13.500	13.740	13.740	12,196,300
2026-05-25	14.350	14.800	14.230	14.330	14.330	13,288,140
2026-05-22	13.850	14.280	13.630	14.260	14.260	12,059,380
2026-05-21	14.250	14.480	13.600	13.710	13.710	12,409,110
2026-05-20	14.500	14.590	14.220	14.280	14.280	11,845,480
2026-05-19	14.200	14.570	14.010	14.560	14.560	11,512,140
2026-05-18	13.780	14.360	13.590	14.200	14.200	12,106,380
2026-05-15	14.100	14.310	13.610	13.770	13.770	11,892,160
2026-05-14	14.620	14.700	14.130	14.140	14.140	13,763,743
2026-05-13	14.480	14.710	14.380	14.580	14.580	10,604,420
2026-05-12	14.850	14.860	14.480	14.570	14.570	12,082,840
2026-05-11	14.540	15.040	14.520	14.720	14.720	15,867,480
2026-05-08	14.400	14.500	14.030	14.470	14.470	11,710,170
2026-05-07	13.850	14.380	13.810	14.310	14.310	14,578,280
2026-05-06	13.880	14.010	13.750	13.820	13.820	11,083,220
2026-04-30	13.330	13.750	13.220	13.680	13.680	9,399,840
2026-04-29	13.540	13.680	13.300	13.450	13.450	10,002,240
2026-04-28	13.650	13.770	13.400	13.530	13.530	10,342,520
2026-04-27	13.600	13.830	13.500	13.700	13.700	11,660,490
2026-04-24	13.690	13.780	13.200	13.330	13.330	12,604,990
2026-04-23	14.110	14.220	13.700	13.780	13.780	11,126,940

← NewerPage 2 of 5 · 243 trading daysOlder →

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.