Shenzhen Chipscreen Biosciences Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16.410 | 16.880 | 16.290 | 16.480 | 16.480 | 1,968,177 |
| 2024-07-24 | 16.990 | 17.020 | 16.360 | 16.440 | 16.440 | 3,262,867 |
| 2024-07-23 | 17.520 | 17.570 | 16.800 | 16.820 | 16.820 | 2,099,325 |
| 2024-07-22 | 17.390 | 17.800 | 17.360 | 17.550 | 17.550 | 2,035,030 |
| 2024-07-19 | 17.080 | 17.540 | 17.000 | 17.390 | 17.390 | 2,006,562 |
| 2024-07-18 | 17.260 | 17.470 | 16.940 | 17.250 | 17.250 | 2,176,710 |
| 2024-07-17 | 17.250 | 17.580 | 17.130 | 17.390 | 17.390 | 2,190,309 |
| 2024-07-16 | 17.110 | 17.300 | 16.940 | 17.200 | 17.200 | 1,797,796 |
| 2024-07-15 | 17.540 | 17.560 | 16.940 | 17.110 | 17.110 | 2,465,254 |
| 2024-07-12 | 17.460 | 17.710 | 17.320 | 17.540 | 17.540 | 2,749,298 |
| 2024-07-11 | 16.960 | 17.490 | 16.880 | 17.260 | 17.260 | 3,159,239 |
| 2024-07-10 | 16.630 | 16.980 | 16.500 | 16.670 | 16.670 | 2,330,092 |
| 2024-07-09 | 16.430 | 16.690 | 16.070 | 16.600 | 16.600 | 3,480,666 |
| 2024-07-08 | 17.050 | 17.350 | 16.380 | 16.560 | 16.560 | 3,945,295 |
| 2024-07-05 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 0 |
| 2024-07-04 | 16.820 | 16.880 | 16.170 | 16.250 | 16.250 | 2,744,887 |
| 2024-07-03 | 16.880 | 17.000 | 16.630 | 16.690 | 16.690 | 2,153,937 |
| 2024-07-02 | 17.100 | 17.270 | 16.690 | 16.880 | 16.880 | 3,631,904 |
| 2024-07-01 | 17.550 | 17.700 | 16.780 | 17.040 | 17.040 | 6,251,839 |
| 2024-06-28 | 17.760 | 18.390 | 17.480 | 17.600 | 17.600 | 3,649,788 |
| 2024-06-27 | 18.880 | 18.930 | 17.820 | 17.890 | 17.890 | 3,220,370 |
| 2024-06-26 | 17.960 | 18.890 | 17.610 | 18.880 | 18.880 | 4,071,497 |
| 2024-06-25 | 18.560 | 18.560 | 17.830 | 17.920 | 17.920 | 3,867,472 |
| 2024-06-24 | 19.480 | 19.640 | 18.350 | 18.350 | 18.350 | 5,028,845 |
| 2024-06-21 | 19.450 | 19.860 | 19.380 | 19.620 | 19.620 | 1,714,087 |
| 2024-06-20 | 19.780 | 20.230 | 19.570 | 19.570 | 19.570 | 2,298,401 |
| 2024-06-19 | 19.890 | 20.050 | 19.670 | 19.790 | 19.790 | 1,393,739 |
| 2024-06-18 | 19.710 | 20.050 | 19.710 | 19.950 | 19.950 | 1,415,163 |
| 2024-06-17 | 19.800 | 20.070 | 19.660 | 19.830 | 19.830 | 2,472,678 |
| 2024-06-14 | 20.330 | 20.330 | 19.700 | 19.910 | 19.910 | 2,601,567 |
| 2024-06-13 | 20.410 | 20.550 | 20.060 | 20.350 | 20.350 | 1,610,071 |
| 2024-06-12 | 20.210 | 20.940 | 20.210 | 20.300 | 20.300 | 2,123,863 |
| 2024-06-11 | 19.860 | 20.470 | 19.500 | 20.380 | 20.380 | 3,812,586 |
| 2024-06-07 | 20.300 | 20.420 | 19.900 | 19.970 | 19.970 | 1,781,259 |
| 2024-06-06 | 20.780 | 21.020 | 19.800 | 20.040 | 20.040 | 4,874,868 |
| 2024-06-05 | 20.920 | 21.390 | 20.740 | 20.920 | 20.920 | 2,074,521 |
| 2024-06-04 | 20.830 | 21.120 | 20.600 | 20.870 | 20.870 | 2,916,607 |
| 2024-06-03 | 22.470 | 22.770 | 20.800 | 21.020 | 21.020 | 5,269,847 |
| 2024-05-31 | 21.900 | 22.300 | 21.700 | 22.120 | 22.120 | 3,235,146 |
| 2024-05-30 | 21.270 | 21.750 | 21.050 | 21.380 | 21.380 | 1,398,211 |
| 2024-05-29 | 21.580 | 21.820 | 21.210 | 21.240 | 21.240 | 1,772,931 |
| 2024-05-28 | 21.620 | 21.940 | 21.520 | 21.580 | 21.580 | 1,934,190 |
| 2024-05-27 | 21.590 | 21.820 | 21.120 | 21.790 | 21.790 | 2,118,200 |
| 2024-05-24 | 21.550 | 21.640 | 21.210 | 21.350 | 21.350 | 1,778,747 |
| 2024-05-23 | 22.010 | 22.010 | 21.280 | 21.400 | 21.400 | 2,878,475 |
| 2024-05-22 | 22.300 | 22.350 | 21.830 | 22.000 | 22.000 | 2,119,893 |
| 2024-05-21 | 22.430 | 22.460 | 21.970 | 22.190 | 22.190 | 2,407,136 |
| 2024-05-20 | 22.410 | 22.950 | 22.310 | 22.490 | 22.490 | 4,026,584 |
| 2024-05-17 | 22.400 | 22.500 | 21.950 | 22.400 | 22.400 | 3,735,283 |
| 2024-05-16 | 23.650 | 23.650 | 22.150 | 22.260 | 22.260 | 6,488,193 |
| 2024-05-15 | 23.900 | 23.960 | 23.490 | 23.500 | 23.500 | 1,753,303 |
| 2024-05-14 | 23.200 | 23.870 | 23.130 | 23.740 | 23.740 | 3,066,324 |
| 2024-05-13 | 23.750 | 23.990 | 23.400 | 23.450 | 23.450 | 4,218,701 |
| 2024-05-10 | 24.450 | 24.660 | 23.650 | 23.750 | 23.750 | 3,961,671 |
| 2024-05-09 | 23.480 | 24.750 | 23.330 | 24.400 | 24.400 | 7,002,862 |
| 2024-05-08 | 23.550 | 24.060 | 23.180 | 23.370 | 23.370 | 4,681,158 |
| 2024-05-07 | 23.200 | 23.610 | 22.970 | 23.600 | 23.600 | 4,625,762 |
| 2024-05-06 | 22.330 | 23.250 | 22.100 | 23.050 | 23.050 | 7,203,489 |
| 2024-04-30 | 21.690 | 22.170 | 21.670 | 21.910 | 21.910 | 3,700,439 |
| 2024-04-29 | 22.300 | 22.380 | 21.700 | 21.790 | 21.790 | 5,317,772 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.