Shenzhen Chipscreen Biosciences Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.990 | 22.300 | 21.840 | 22.200 | 22.200 | 4,834,757 |
| 2024-04-25 | 21.160 | 22.470 | 21.090 | 22.020 | 22.020 | 8,184,474 |
| 2024-04-24 | 20.730 | 21.180 | 20.330 | 21.100 | 21.100 | 4,810,128 |
| 2024-04-23 | 20.680 | 21.040 | 20.220 | 20.650 | 20.650 | 4,818,753 |
| 2024-04-22 | 20.620 | 21.150 | 20.520 | 20.670 | 20.670 | 3,830,782 |
| 2024-04-19 | 20.580 | 20.910 | 20.380 | 20.640 | 20.640 | 4,689,108 |
| 2024-04-18 | 19.760 | 20.980 | 19.690 | 20.450 | 20.450 | 8,028,719 |
| 2024-04-17 | 19.290 | 20.200 | 19.010 | 19.880 | 19.880 | 4,822,612 |
| 2024-04-16 | 19.770 | 19.990 | 18.960 | 19.060 | 19.060 | 5,237,023 |
| 2024-04-15 | 20.790 | 20.790 | 19.520 | 19.830 | 19.830 | 6,619,170 |
| 2024-04-12 | 20.760 | 21.230 | 20.610 | 20.790 | 20.790 | 4,340,171 |
| 2024-04-11 | 21.060 | 21.630 | 20.710 | 20.780 | 20.780 | 6,604,796 |
| 2024-04-10 | 20.520 | 21.350 | 20.400 | 21.020 | 21.020 | 7,325,826 |
| 2024-04-09 | 20.880 | 20.960 | 20.050 | 20.680 | 20.680 | 8,762,725 |
| 2024-04-08 | 21.080 | 21.640 | 20.960 | 20.960 | 20.960 | 11,856,121 |
| 2024-04-03 | 20.670 | 21.230 | 20.500 | 20.930 | 20.930 | 10,653,958 |
| 2024-04-02 | 19.920 | 20.660 | 19.730 | 20.590 | 20.590 | 14,234,782 |
| 2024-04-01 | 19.560 | 20.310 | 19.410 | 19.920 | 19.920 | 15,452,335 |
| 2024-03-29 | 16.790 | 18.890 | 16.790 | 18.890 | 18.890 | 9,286,383 |
| 2024-03-28 | 16.190 | 16.860 | 16.180 | 16.810 | 16.810 | 4,204,797 |
| 2024-03-27 | 16.530 | 16.850 | 16.220 | 16.320 | 16.320 | 4,470,843 |
| 2024-03-26 | 16.690 | 16.870 | 16.320 | 16.560 | 16.560 | 2,777,126 |
| 2024-03-25 | 17.310 | 17.430 | 16.730 | 16.760 | 16.760 | 4,457,532 |
| 2024-03-22 | 17.700 | 17.780 | 17.220 | 17.310 | 17.310 | 3,637,975 |
| 2024-03-21 | 17.980 | 18.000 | 17.560 | 17.710 | 17.710 | 3,330,458 |
| 2024-03-20 | 17.780 | 18.140 | 17.650 | 17.910 | 17.910 | 3,768,157 |
| 2024-03-19 | 18.050 | 18.150 | 17.750 | 17.760 | 17.760 | 3,715,111 |
| 2024-03-18 | 17.600 | 17.920 | 17.330 | 17.880 | 17.880 | 5,721,335 |
| 2024-03-15 | 17.200 | 17.650 | 17.180 | 17.560 | 17.560 | 5,954,960 |
| 2024-03-14 | 18.190 | 18.370 | 16.950 | 17.310 | 17.310 | 10,699,438 |
| 2024-03-13 | 17.100 | 17.260 | 16.710 | 17.100 | 17.100 | 4,840,038 |
| 2024-03-12 | 16.760 | 17.120 | 16.740 | 17.070 | 17.070 | 4,810,136 |
| 2024-03-11 | 16.700 | 16.750 | 16.360 | 16.710 | 16.710 | 6,622,018 |
| 2024-03-08 | 16.240 | 16.700 | 16.120 | 16.500 | 16.500 | 9,250,831 |
| 2024-03-07 | 16.880 | 17.060 | 16.200 | 16.240 | 16.240 | 5,648,022 |
| 2024-03-06 | 16.940 | 17.200 | 16.610 | 16.890 | 16.890 | 3,635,747 |
| 2024-03-05 | 17.430 | 17.430 | 16.850 | 16.970 | 16.970 | 4,513,448 |
| 2024-03-04 | 17.300 | 17.620 | 17.100 | 17.500 | 17.500 | 4,844,070 |
| 2024-03-01 | 17.180 | 17.350 | 16.840 | 17.290 | 17.290 | 4,206,648 |
| 2024-02-29 | 16.300 | 17.170 | 16.300 | 17.140 | 17.140 | 5,265,104 |
| 2024-02-28 | 17.700 | 18.020 | 16.460 | 16.460 | 16.460 | 7,310,649 |
| 2024-02-27 | 17.000 | 17.540 | 16.880 | 17.500 | 17.500 | 4,099,636 |
| 2024-02-26 | 16.980 | 17.400 | 16.740 | 17.080 | 17.080 | 5,300,341 |
| 2024-02-23 | 16.620 | 16.900 | 16.370 | 16.900 | 16.900 | 3,980,096 |
| 2024-02-22 | 16.300 | 16.730 | 16.300 | 16.690 | 16.690 | 4,114,706 |
| 2024-02-21 | 16.190 | 16.890 | 16.000 | 16.340 | 16.340 | 5,582,443 |
| 2024-02-20 | 16.110 | 16.420 | 15.980 | 16.180 | 16.180 | 4,710,424 |
| 2024-02-19 | 16.090 | 16.670 | 15.900 | 16.100 | 16.100 | 6,170,732 |
| 2024-02-08 | 15.000 | 16.730 | 15.000 | 15.890 | 15.890 | 8,556,546 |
| 2024-02-07 | 14.300 | 15.250 | 14.190 | 15.220 | 15.220 | 8,234,813 |
| 2024-02-06 | 12.810 | 14.590 | 12.720 | 14.300 | 14.300 | 8,108,046 |
| 2024-02-05 | 14.950 | 14.950 | 12.470 | 13.010 | 13.010 | 12,212,967 |
| 2024-02-02 | 16.030 | 16.160 | 14.510 | 15.070 | 15.070 | 5,419,986 |
| 2024-02-01 | 15.870 | 16.480 | 15.720 | 16.030 | 16.030 | 3,516,628 |
| 2024-01-31 | 16.580 | 16.780 | 15.800 | 15.880 | 15.880 | 3,912,217 |
| 2024-01-30 | 17.030 | 17.560 | 16.750 | 16.750 | 16.750 | 2,643,507 |
| 2024-01-29 | 17.650 | 17.950 | 17.090 | 17.130 | 17.130 | 2,223,727 |
| 2024-01-26 | 17.970 | 18.160 | 17.500 | 17.580 | 17.580 | 2,470,277 |
| 2024-01-25 | 17.710 | 18.190 | 17.400 | 18.130 | 18.130 | 3,523,803 |
| 2024-01-24 | 17.530 | 17.950 | 16.880 | 17.750 | 17.750 | 2,950,271 |
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.