Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	26.810	27.100	25.190	25.300	25.300	9,425,994
2023-04-27	27.470	28.090	27.420	27.840	27.840	3,660,534
2023-04-26	27.760	28.250	27.500	27.600	27.600	3,551,707
2023-04-25	28.950	28.950	27.300	27.590	27.590	5,774,714
2023-04-24	29.650	30.060	28.500	28.760	28.760	4,930,026
2023-04-21	29.610	30.060	29.200	29.520	29.520	2,830,791
2023-04-20	30.500	30.500	29.540	29.830	29.830	3,494,039
2023-04-19	31.070	31.270	30.320	30.500	30.500	3,672,734
2023-04-18	31.380	31.490	30.710	30.860	30.860	2,962,754
2023-04-17	31.450	31.760	31.090	31.420	31.420	3,866,802
2023-04-14	31.340	31.980	30.850	31.260	31.260	5,288,839
2023-04-13	31.200	32.300	30.600	31.200	31.200	7,753,587
2023-04-12	30.900	32.080	30.800	30.860	30.860	5,512,458
2023-04-11	30.400	31.460	30.230	31.000	31.000	7,906,022
2023-04-10	29.430	31.380	29.180	30.620	30.620	9,726,215
2023-04-07	27.200	30.580	27.100	29.460	29.460	12,719,907
2023-04-06	26.670	27.290	26.510	27.120	27.120	3,532,523
2023-04-04	26.600	27.000	26.390	26.670	26.670	3,760,853
2023-04-03	28.020	28.720	26.570	26.620	26.620	6,877,169
2023-03-31	27.570	28.610	27.450	28.280	28.280	3,086,268
2023-03-30	27.400	27.670	27.150	27.570	27.570	2,159,722
2023-03-29	27.650	27.650	27.080	27.320	27.320	2,250,238
2023-03-28	27.900	28.590	27.310	27.420	27.420	4,915,725
2023-03-27	27.580	27.980	27.240	27.830	27.830	3,431,203
2023-03-24	28.990	29.150	27.560	27.680	27.680	5,337,070
2023-03-23	28.810	29.100	28.500	28.960	28.960	3,081,139
2023-03-22	28.740	29.200	28.640	28.880	28.880	2,521,390
2023-03-21	28.470	28.870	28.200	28.750	28.750	2,206,204
2023-03-20	29.140	29.370	28.050	28.250	28.250	3,804,790
2023-03-17	29.600	29.710	29.060	29.370	29.370	3,067,858
2023-03-16	29.350	29.460	28.660	29.180	29.180	4,476,854
2023-03-15	28.540	29.830	28.540	28.920	28.920	4,418,233
2023-03-14	27.650	28.850	27.440	28.450	28.450	5,174,904
2023-03-13	27.720	27.840	27.100	27.600	27.600	2,717,336
2023-03-10	27.530	27.850	27.280	27.600	27.600	2,215,023
2023-03-09	27.640	28.200	27.400	27.700	27.700	2,344,204
2023-03-08	28.310	28.310	27.600	27.650	27.650	1,861,887
2023-03-07	29.010	29.270	28.050	28.070	28.070	3,726,920
2023-03-06	27.490	29.400	27.410	29.040	29.040	6,705,292
2023-03-03	27.950	28.300	27.500	27.500	27.500	2,994,839
2023-03-02	28.300	28.590	27.800	27.960	27.960	2,415,214
2023-03-01	28.850	29.370	27.880	28.360	28.360	6,176,885
2023-02-28	27.260	28.290	27.260	27.840	27.840	3,097,874
2023-02-27	27.420	27.720	27.000	27.240	27.240	2,519,554
2023-02-24	27.310	28.070	27.290	27.540	27.540	2,492,768
2023-02-23	27.500	27.880	27.150	27.300	27.300	1,793,557
2023-02-22	27.330	28.140	27.110	27.720	27.720	2,588,476
2023-02-21	27.800	27.990	27.020	27.300	27.300	2,499,267
2023-02-20	27.500	27.900	27.100	27.730	27.730	2,855,434
2023-02-17	28.010	28.150	27.410	27.520	27.520	3,316,064
2023-02-16	29.020	29.390	27.680	28.000	28.000	4,011,899
2023-02-15	29.000	29.630	28.500	29.090	29.090	4,393,681
2023-02-14	28.740	29.100	28.600	28.930	28.930	2,132,223
2023-02-13	29.110	29.380	28.660	28.760	28.760	2,561,737
2023-02-10	29.850	30.150	28.700	29.040	29.040	5,721,598
2023-02-09	29.600	30.100	29.400	29.870	29.870	3,547,381
2023-02-08	29.780	30.290	29.310	29.670	29.670	4,218,648
2023-02-07	30.050	30.250	29.350	29.480	29.480	3,524,708
2023-02-06	31.220	31.400	29.770	29.910	29.910	6,192,788
2023-02-03	30.600	32.200	30.300	30.650	30.650	6,480,925

← NewerPage 15 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.