Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	22.400	22.940	22.250	22.900	22.900	2,267,791
2023-07-27	22.610	22.710	22.340	22.420	22.420	1,648,694
2023-07-26	22.130	22.960	22.100	22.610	22.610	3,729,280
2023-07-25	22.090	22.160	21.830	22.100	22.100	1,744,409
2023-07-24	21.800	22.160	21.750	21.930	21.930	1,274,907
2023-07-21	21.610	22.100	21.560	21.800	21.800	1,506,189
2023-07-20	21.600	21.800	21.570	21.600	21.600	1,224,259
2023-07-19	22.000	22.060	21.500	21.590	21.590	1,865,891
2023-07-18	21.780	21.840	21.610	21.840	21.840	827,097
2023-07-17	21.950	21.950	21.500	21.780	21.780	1,429,564
2023-07-14	22.150	22.280	21.850	21.880	21.880	1,452,520
2023-07-13	21.950	22.280	21.850	22.160	22.160	1,690,055
2023-07-12	22.360	22.360	21.780	21.840	21.840	1,608,763
2023-07-11	21.510	22.370	21.500	22.300	22.300	2,812,260
2023-07-10	21.510	21.770	21.420	21.590	21.590	1,288,632
2023-07-07	21.460	21.700	21.290	21.620	21.620	1,686,585
2023-07-06	21.600	21.730	21.530	21.600	21.600	1,592,669
2023-07-05	22.420	22.420	21.520	21.600	21.600	3,890,350
2023-07-04	22.290	22.700	22.170	22.370	22.370	2,918,814
2023-07-03	22.550	22.780	22.340	22.390	22.390	1,962,072
2023-06-30	22.250	22.730	22.100	22.640	22.640	2,167,473
2023-06-29	22.120	22.470	22.010	22.140	22.140	2,293,288
2023-06-28	22.150	22.150	21.760	22.010	22.010	1,943,810
2023-06-27	22.280	22.970	22.070	22.070	22.070	3,469,359
2023-06-26	21.800	22.340	21.730	22.320	22.320	4,002,534
2023-06-21	21.770	23.500	21.740	21.970	21.970	6,479,880
2023-06-20	21.640	21.950	21.510	21.510	21.510	1,924,686
2023-06-19	21.580	22.160	21.580	21.640	21.640	1,942,389
2023-06-16	21.730	21.970	21.580	21.730	21.730	1,812,389
2023-06-15	21.350	21.720	21.160	21.690	21.690	1,745,438
2023-06-14	21.360	21.630	21.240	21.320	21.320	1,974,506
2023-06-13	21.380	21.570	21.100	21.430	21.430	1,932,401
2023-06-12	21.400	21.660	21.220	21.350	21.350	2,089,300
2023-06-09	21.260	21.550	21.150	21.510	21.510	1,911,534
2023-06-08	21.620	21.800	21.150	21.260	21.260	2,674,811
2023-06-07	21.600	21.840	21.500	21.720	21.720	1,842,911
2023-06-06	22.420	22.540	21.600	21.600	21.600	2,557,102
2023-06-05	23.150	23.250	22.300	22.410	22.410	3,476,900
2023-06-02	23.290	23.490	23.100	23.150	23.150	1,684,500
2023-06-01	22.900	23.430	22.650	23.160	23.160	2,464,464
2023-05-31	22.710	22.980	22.600	22.740	22.740	1,353,281
2023-05-30	22.930	23.190	22.330	22.770	22.770	3,250,030
2023-05-29	23.310	23.640	23.000	23.050	23.050	1,612,849
2023-05-26	22.950	23.600	22.800	23.330	23.330	1,950,588
2023-05-25	23.100	23.220	22.730	22.970	22.970	1,737,179
2023-05-24	23.210	23.360	22.860	23.120	23.120	1,975,289
2023-05-23	23.260	24.150	23.230	23.390	23.390	4,207,379
2023-05-22	23.110	23.340	22.870	23.270	23.270	2,148,930
2023-05-19	22.860	23.260	22.500	23.250	23.250	3,045,350
2023-05-18	22.960	23.020	22.700	22.890	22.890	1,590,916
2023-05-17	22.810	22.970	22.620	22.900	22.900	2,275,058
2023-05-16	22.820	23.270	22.590	22.870	22.870	4,248,542
2023-05-15	22.550	22.780	22.000	22.700	22.700	3,005,369
2023-05-12	22.870	23.080	22.330	22.530	22.530	3,284,948
2023-05-11	23.250	23.490	22.700	22.860	22.860	3,397,757
2023-05-10	23.290	23.570	22.880	23.220	23.220	2,915,621
2023-05-09	23.780	23.890	23.060	23.160	23.160	4,494,277
2023-05-08	24.440	24.560	23.880	23.970	23.970	2,806,278
2023-05-05	25.250	25.260	24.180	24.480	24.480	3,869,290
2023-05-04	25.100	25.550	25.000	25.250	25.250	3,310,765

← NewerPage 14 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.