Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.110	17.600	16.940	17.480	17.480	3,658,211
2024-01-22	18.700	18.700	16.980	17.230	17.230	5,295,071
2024-01-19	18.960	19.120	18.550	18.560	18.560	2,540,778
2024-01-18	19.400	19.450	18.500	19.000	19.000	5,179,636
2024-01-17	19.900	20.030	19.480	19.480	19.480	1,692,815
2024-01-16	20.040	20.210	19.640	19.990	19.990	1,941,682
2024-01-15	20.150	20.300	19.870	20.040	20.040	1,602,323
2024-01-12	20.250	20.550	20.140	20.150	20.150	1,514,506
2024-01-11	20.040	20.510	19.940	20.410	20.410	2,070,286
2024-01-10	20.000	20.200	19.580	19.860	19.860	1,839,852
2024-01-09	19.770	20.190	19.660	20.000	20.000	2,780,727
2024-01-08	21.110	21.260	19.500	19.700	19.700	7,003,582
2024-01-05	21.590	21.590	21.030	21.140	21.140	1,888,997
2024-01-04	21.290	21.600	21.200	21.540	21.540	1,653,353
2024-01-03	21.680	21.930	21.320	21.380	21.380	2,179,241
2024-01-02	21.960	22.040	21.660	21.660	21.660	2,213,556
2023-12-29	21.630	22.170	21.630	21.950	21.950	2,871,694
2023-12-28	21.160	21.820	20.980	21.770	21.770	2,869,779
2023-12-27	21.100	21.300	20.980	21.270	21.270	2,057,249
2023-12-26	21.380	21.460	21.020	21.100	21.100	1,809,595
2023-12-25	21.220	21.500	21.220	21.430	21.430	1,070,255
2023-12-22	21.680	21.780	21.200	21.260	21.260	2,450,182
2023-12-21	21.710	21.880	21.320	21.790	21.790	2,309,298
2023-12-20	22.200	22.350	21.670	21.730	21.730	2,329,901
2023-12-19	22.290	22.300	22.020	22.200	22.200	1,396,275
2023-12-18	22.450	22.700	22.120	22.150	22.150	2,083,136
2023-12-15	23.000	23.190	22.480	22.620	22.620	3,082,164
2023-12-14	23.410	24.110	22.960	23.010	23.010	5,071,091
2023-12-13	22.750	23.450	22.700	22.900	22.900	3,169,663
2023-12-12	22.980	23.080	22.530	22.750	22.750	2,747,707
2023-12-11	22.550	22.990	22.160	22.980	22.980	4,187,115
2023-12-08	22.960	23.090	22.510	22.730	22.730	5,911,188
2023-12-07	23.390	23.420	22.860	22.980	22.980	3,200,426
2023-12-06	23.000	23.770	22.800	23.430	23.430	2,968,771
2023-12-05	23.200	23.410	22.900	22.960	22.960	2,404,458
2023-12-04	23.680	23.720	23.090	23.200	23.200	3,298,213
2023-12-01	23.900	24.050	23.480	23.730	23.730	2,975,475
2023-11-30	23.800	24.000	23.690	23.900	23.900	2,285,776
2023-11-29	24.300	24.350	23.870	23.870	23.870	2,731,433
2023-11-28	24.020	24.690	23.900	24.390	24.390	3,744,337
2023-11-27	24.200	24.260	23.730	24.220	24.220	2,515,106
2023-11-24	24.360	24.420	23.910	24.030	24.030	2,770,381
2023-11-23	23.970	24.370	23.880	24.330	24.330	3,419,936
2023-11-22	23.960	24.290	23.810	23.810	23.810	2,737,518
2023-11-21	24.310	24.460	24.050	24.050	24.050	3,294,735
2023-11-20	24.380	24.450	24.020	24.250	24.250	2,856,335
2023-11-17	24.200	24.390	24.020	24.300	24.300	2,674,865
2023-11-16	24.620	25.070	24.240	24.270	24.270	4,781,739
2023-11-15	25.200	25.250	24.530	24.680	24.680	3,336,442
2023-11-14	24.650	25.090	24.490	24.670	24.670	3,913,180
2023-11-13	24.570	24.750	24.280	24.720	24.720	4,005,051
2023-11-10	24.100	24.580	23.810	24.380	24.380	3,621,825
2023-11-09	24.460	24.780	24.020	24.180	24.180	3,958,864
2023-11-08	24.130	24.740	24.050	24.450	24.450	4,389,307
2023-11-07	24.330	24.330	23.870	24.170	24.170	3,913,544
2023-11-06	23.100	24.540	23.050	24.200	24.200	7,593,124
2023-11-03	22.880	23.150	22.790	22.930	22.930	4,002,699
2023-11-02	23.270	23.360	22.810	22.850	22.850	3,434,516
2023-11-01	23.400	23.440	22.950	23.220	23.220	4,561,988
2023-10-31	23.500	23.650	22.550	23.430	23.430	7,554,302

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.