Zhejiang Shengyang Science historical data

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

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 21 · 1,212 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.