Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.110	14.220	13.700	13.780	13.780	11,126,940
2026-04-22	13.790	14.200	13.680	14.130	14.130	10,789,300
2026-04-21	13.830	14.190	13.750	13.830	13.830	10,854,500
2026-04-20	13.600	14.130	13.520	14.030	14.030	14,007,200
2026-04-17	13.490	13.680	13.430	13.590	13.590	9,041,370
2026-04-16	13.230	13.850	13.180	13.500	13.500	12,947,210
2026-04-15	13.190	13.300	13.020	13.090	13.090	7,633,160
2026-04-14	13.180	13.250	13.000	13.140	13.140	6,790,370
2026-04-13	13.000	13.140	12.910	13.050	13.050	6,861,920
2026-04-10	13.200	13.350	13.080	13.150	13.150	8,480,300
2026-04-09	12.810	13.160	12.800	13.120	13.120	11,436,240
2026-04-08	12.590	13.190	12.590	13.000	13.000	12,059,600
2026-04-07	12.180	12.430	12.180	12.370	12.370	8,893,360
2026-04-03	12.950	12.950	12.080	12.120	12.120	10,108,540
2026-04-02	12.530	12.980	12.500	12.700	12.700	12,503,440
2026-04-01	12.630	12.710	12.390	12.630	12.630	7,867,640
2026-03-31	12.490	12.750	12.340	12.370	12.370	9,898,960
2026-03-30	12.150	12.780	12.120	12.550	12.550	16,128,220
2026-03-27	11.600	12.660	11.580	12.440	12.440	17,584,450
2026-03-26	12.000	12.120	11.680	11.760	11.760	8,644,020
2026-03-25	11.860	12.140	11.830	11.970	11.970	8,643,200
2026-03-24	11.580	11.820	11.400	11.820	11.820	12,203,540
2026-03-23	12.030	12.100	11.260	11.330	11.330	17,011,310
2026-03-20	12.920	13.190	12.180	12.230	12.230	10,784,640
2026-03-19	13.100	13.180	12.730	12.800	12.800	9,823,420
2026-03-18	13.080	13.250	12.900	13.230	13.230	8,218,940
2026-03-17	13.510	13.600	13.010	13.020	13.020	8,982,610
2026-03-16	13.240	13.470	13.130	13.450	13.450	8,017,659
2026-03-13	13.600	13.740	13.260	13.330	13.330	9,650,140
2026-03-12	13.950	14.080	13.550	13.640	13.640	9,110,637
2026-03-11	14.190	14.310	13.940	13.970	13.970	7,261,980
2026-03-10	13.980	14.230	13.970	14.140	14.140	7,133,991
2026-03-09	13.890	13.960	13.420	13.800	13.800	10,607,918
2026-03-06	13.960	14.200	13.860	13.990	13.990	8,294,857
2026-03-05	13.960	14.250	13.830	14.010	14.010	10,945,090
2026-03-04	13.450	13.990	13.380	13.700	13.700	11,193,259
2026-03-03	14.830	14.900	13.610	13.660	13.660	19,788,440
2026-03-02	14.970	15.100	14.750	14.810	14.810	13,568,354
2026-02-27	14.890	15.250	14.890	15.200	15.200	11,818,742
2026-02-26	15.060	15.200	14.910	15.010	15.010	13,339,341
2026-02-25	14.630	15.070	14.560	14.930	14.930	11,493,770
2026-02-24	14.460	14.720	14.410	14.640	14.640	9,268,260
2026-02-13	14.450	14.580	14.380	14.450	14.450	7,748,760
2026-02-12	14.540	14.680	14.360	14.450	14.450	8,973,600
2026-02-11	14.640	14.860	14.500	14.520	14.520	8,112,110
2026-02-10	15.000	15.000	14.630	14.680	14.680	12,102,660
2026-02-09	14.840	15.150	14.800	14.950	14.950	11,250,470
2026-02-06	14.540	14.930	14.500	14.670	14.670	10,406,961
2026-02-05	14.710	14.980	14.570	14.650	14.650	9,223,040
2026-02-04	14.700	15.040	14.610	14.870	14.870	14,223,720
2026-02-03	14.450	14.880	14.330	14.840	14.840	13,758,130
2026-02-02	14.580	14.740	14.320	14.360	14.360	13,475,460
2026-01-30	14.660	14.750	14.200	14.450	14.450	18,466,200
2026-01-29	14.880	15.270	14.620	14.800	14.800	21,693,810
2026-01-28	16.300	16.350	14.990	15.080	15.080	32,903,790
2026-01-27	15.270	15.380	14.600	15.290	15.290	25,422,850
2026-01-26	16.870	16.970	15.030	15.330	15.330	38,437,080
2026-01-23	15.780	16.550	15.650	16.280	16.280	29,236,120
2026-01-22	15.550	15.910	15.430	15.690	15.690	19,813,420
2026-01-21	15.690	15.850	15.370	15.550	15.550	24,734,930

← NewerPage 3 of 21 · 1,218 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.