Zhejiang Shengyang Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.020	16.990	15.790	16.570	16.570	46,024,770
2026-01-16	15.800	16.360	15.450	16.030	16.030	49,434,190
2026-01-15	16.830	16.830	15.980	15.980	15.980	56,502,320
2026-01-14	17.340	19.210	17.250	17.750	17.750	104,750,722
2026-01-13	19.000	20.000	17.010	17.460	17.460	106,998,343
2026-01-12	17.800	18.900	17.800	18.900	18.900	106,201,459
2026-01-09	18.350	18.350	16.260	17.180	17.180	122,970,363
2026-01-08	15.120	16.680	15.040	16.680	16.680	14,932,076
2026-01-07	15.100	15.350	14.780	15.160	15.160	32,857,119
2026-01-06	14.650	15.350	14.380	15.130	15.130	41,600,359
2026-01-05	14.650	14.700	14.270	14.640	14.640	34,910,941
2025-12-31	13.770	14.860	13.720	14.580	14.580	49,487,900
2025-12-30	14.090	14.130	13.580	13.590	13.590	30,303,040
2025-12-29	14.000	14.250	13.900	14.090	14.090	29,590,760
2025-12-26	14.040	14.640	14.030	14.300	14.300	52,242,519
2025-12-25	13.430	14.770	13.430	14.330	14.330	81,068,143
2025-12-24	13.060	13.560	12.950	13.430	13.430	47,542,968
2025-12-23	14.020	14.140	13.060	13.200	13.200	57,424,938
2025-12-22	14.750	14.970	13.910	13.970	13.970	80,540,389
2025-12-19	17.010	17.010	14.500	14.750	14.750	120,518,122
2025-12-18	15.490	15.490	15.490	15.490	15.490	16,858,290
2025-12-17	14.080	14.080	14.080	14.080	14.080	14,673,760
2025-12-16	12.920	13.060	12.380	12.800	12.800	20,406,240
2025-12-15	12.800	13.320	12.710	13.000	13.000	23,096,610
2025-12-12	12.850	13.190	12.750	12.820	12.820	25,678,540
2025-12-11	13.200	13.280	12.790	12.980	12.980	38,712,120
2025-12-10	12.600	13.700	12.540	13.150	13.150	57,813,380
2025-12-09	12.500	12.660	12.310	12.450	12.450	12,890,800
2025-12-08	12.340	13.130	12.340	12.540	12.540	27,060,160
2025-12-05	11.800	12.290	11.680	12.240	12.240	13,504,140
2025-12-04	11.800	11.970	11.540	11.870	11.870	8,959,040
2025-12-03	11.940	11.980	11.730	11.770	11.770	8,292,920
2025-12-02	12.250	12.260	11.850	11.920	11.920	9,599,389
2025-12-01	11.720	12.360	11.720	12.120	12.120	16,714,360
2025-11-28	11.930	11.930	11.670	11.740	11.740	8,460,040
2025-11-27	11.810	11.980	11.700	11.770	11.770	8,416,360
2025-11-26	11.920	12.040	11.720	11.880	11.880	11,170,860
2025-11-25	11.900	12.150	11.790	11.980	11.980	12,800,300
2025-11-24	11.180	11.970	11.100	11.810	11.810	16,817,634
2025-11-21	11.360	11.490	11.030	11.060	11.060	10,509,100
2025-11-20	11.810	11.950	11.560	11.590	11.590	7,542,840
2025-11-19	11.750	11.990	11.520	11.770	11.770	13,837,580
2025-11-18	11.850	11.950	11.600	11.650	11.650	9,124,120
2025-11-17	11.680	11.850	11.540	11.830	11.830	10,495,420
2025-11-14	11.940	12.100	11.710	11.710	11.710	9,871,699
2025-11-13	11.720	11.980	11.670	11.820	11.820	10,081,500
2025-11-12	11.870	11.920	11.570	11.730	11.730	10,793,860
2025-11-11	12.060	12.160	11.870	11.930	11.930	10,305,720
2025-11-10	12.330	12.390	11.800	12.090	12.090	17,490,210
2025-11-07	12.350	12.400	12.200	12.260	12.260	8,364,760
2025-11-06	12.520	12.590	12.190	12.430	12.430	13,428,760
2025-11-05	12.500	12.690	12.280	12.560	12.560	17,825,645
2025-11-04	12.740	12.800	12.310	12.500	12.500	20,243,120
2025-11-03	12.700	12.980	12.470	12.890	12.890	20,369,900
2025-10-31	12.860	13.380	12.710	12.710	12.710	24,326,330
2025-10-30	12.630	13.150	12.480	12.850	12.850	24,607,120
2025-10-29	12.380	13.230	12.300	12.750	12.750	30,774,537
2025-10-28	12.130	12.500	12.120	12.340	12.340	20,062,424
2025-10-27	12.150	12.330	11.910	12.240	12.240	24,666,940
2025-10-24	12.570	12.990	12.180	12.280	12.280	43,266,541

← NewerPage 4 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.