Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	23.790	24.540	23.550	24.410	24.410	5,366,443
2023-10-27	22.790	23.990	22.500	23.870	23.870	5,495,950
2023-10-26	22.550	22.790	22.230	22.700	22.700	2,389,956
2023-10-25	22.730	22.860	22.470	22.590	22.590	2,959,000
2023-10-24	22.140	22.660	21.850	22.560	22.560	3,444,829
2023-10-23	22.500	22.650	21.870	22.050	22.050	3,618,410
2023-10-20	22.870	23.050	22.570	22.650	22.650	2,813,731
2023-10-19	23.200	23.470	22.980	23.030	23.030	3,611,301
2023-10-18	23.850	23.850	23.280	23.330	23.330	4,001,383
2023-10-17	24.100	24.250	23.660	23.950	23.950	3,821,014
2023-10-16	24.880	25.240	23.820	24.050	24.050	6,179,370
2023-10-13	24.430	25.430	24.430	24.850	24.850	8,686,877
2023-10-12	24.300	26.000	24.270	25.100	25.100	16,268,940
2023-10-11	22.500	23.500	22.400	22.960	22.960	5,357,469
2023-10-10	23.150	23.180	22.330	22.420	22.420	3,911,072
2023-10-09	23.170	23.330	22.630	22.990	22.990	3,444,638
2023-09-28	23.270	23.380	22.990	23.180	23.180	3,168,566
2023-09-27	22.910	23.390	22.900	23.260	23.260	4,884,978
2023-09-26	23.210	23.230	22.830	22.960	22.960	2,956,797
2023-09-25	22.880	23.240	22.780	23.220	23.220	4,652,835
2023-09-22	22.420	22.930	22.160	22.910	22.910	3,783,900
2023-09-21	22.500	22.660	22.320	22.420	22.420	2,188,869
2023-09-20	22.610	22.930	22.550	22.570	22.570	2,360,258
2023-09-19	22.750	23.130	22.640	22.790	22.790	3,295,898
2023-09-18	22.830	23.280	22.650	22.830	22.830	3,913,158
2023-09-15	22.770	23.050	22.350	22.880	22.880	5,357,196
2023-09-14	22.710	22.850	22.360	22.600	22.600	2,967,782
2023-09-13	22.860	23.080	22.540	22.780	22.780	4,148,615
2023-09-12	22.850	23.160	22.570	22.810	22.810	4,799,404
2023-09-11	21.840	23.080	21.820	22.750	22.750	6,483,321
2023-09-08	21.660	22.100	21.660	21.770	21.770	2,712,968
2023-09-07	22.020	22.290	21.570	21.590	21.590	3,251,655
2023-09-06	22.350	22.350	22.110	22.180	22.180	2,301,938
2023-09-05	22.240	22.630	22.150	22.350	22.350	2,591,740
2023-09-04	22.580	22.580	22.130	22.330	22.330	2,905,681
2023-09-01	22.590	22.630	22.110	22.340	22.340	2,737,764
2023-08-31	22.190	22.700	21.950	22.510	22.510	5,025,359
2023-08-30	21.720	22.500	21.700	22.360	22.360	5,921,801
2023-08-29	20.890	21.870	20.560	21.850	21.850	5,959,703
2023-08-28	22.430	22.500	20.520	20.530	20.530	5,910,384
2023-08-25	20.880	21.180	20.500	20.620	20.620	3,232,117
2023-08-24	20.870	21.340	20.700	21.110	21.110	3,283,232
2023-08-23	22.050	22.050	20.890	20.930	20.930	4,477,900
2023-08-22	22.010	22.060	21.260	21.750	21.750	5,258,176
2023-08-21	22.010	22.440	21.660	21.920	21.920	4,849,961
2023-08-18	21.910	22.490	21.840	21.900	21.900	5,891,688
2023-08-17	22.690	22.690	21.710	21.910	21.910	9,028,033
2023-08-16	23.550	23.870	22.400	22.610	22.610	9,926,650
2023-08-15	23.450	23.780	23.080	23.550	23.550	9,925,265
2023-08-14	21.300	24.280	21.250	23.570	23.570	18,606,899
2023-08-11	21.040	21.160	20.750	20.770	20.770	1,393,988
2023-08-10	21.230	21.340	20.890	20.900	20.900	1,621,165
2023-08-09	20.800	21.270	20.740	21.200	21.200	3,427,848
2023-08-08	20.660	20.960	20.480	20.740	20.740	2,381,405
2023-08-07	21.100	21.170	20.400	20.720	20.720	3,588,441
2023-08-04	21.850	22.000	21.010	21.120	21.120	6,127,367
2023-08-03	22.300	22.500	21.680	21.760	21.760	4,087,926
2023-08-02	22.410	22.540	22.100	22.150	22.150	2,018,629
2023-08-01	22.610	22.850	22.300	22.420	22.420	2,157,358
2023-07-31	23.030	23.080	22.580	22.680	22.680	2,836,844

← NewerPage 13 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.