Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	28.970	31.230	28.750	30.150	30.150	7,300,598
2023-02-01	27.930	29.130	27.730	28.790	28.790	5,232,221
2023-01-31	28.050	28.310	27.500	27.790	27.790	3,712,108
2023-01-30	29.460	29.890	28.180	28.300	28.300	5,459,862
2023-01-20	29.430	29.920	28.820	29.350	29.350	5,874,052
2023-01-19	26.670	30.100	26.370	29.310	29.310	13,617,140
2023-01-18	26.350	26.980	25.560	26.890	26.890	7,826,045
2023-01-17	26.300	26.850	25.800	26.400	26.400	9,775,747
2023-01-16	24.180	26.090	23.900	25.590	25.590	8,966,167
2023-01-13	23.560	24.320	23.130	24.160	24.160	4,487,812
2023-01-12	22.180	23.910	21.960	23.560	23.560	5,538,861
2023-01-11	22.200	22.450	22.030	22.070	22.070	1,316,357
2023-01-10	21.970	22.220	21.820	22.030	22.030	1,848,110
2023-01-09	22.410	22.650	22.020	22.050	22.050	2,059,801
2023-01-06	22.950	23.010	22.370	22.400	22.400	1,721,269
2023-01-05	22.560	23.020	22.330	22.920	22.920	2,152,886
2023-01-04	22.290	22.580	22.190	22.450	22.450	1,627,390
2023-01-03	21.970	22.440	21.700	22.250	22.250	1,842,858
2022-12-30	22.110	22.270	21.920	21.980	21.980	1,689,085
2022-12-29	22.040	22.330	21.930	22.150	22.150	1,291,501
2022-12-28	21.950	22.330	21.730	22.040	22.040	1,293,950
2022-12-27	21.880	22.110	21.600	22.040	22.040	1,335,917
2022-12-26	22.130	22.140	21.800	21.870	21.870	1,211,942
2022-12-23	21.330	22.150	21.330	21.980	21.980	1,766,071
2022-12-22	21.850	22.100	21.400	21.500	21.500	1,509,940
2022-12-21	21.800	22.020	21.510	21.810	21.810	1,959,171
2022-12-20	21.840	22.230	21.710	21.870	21.870	1,849,662
2022-12-19	22.510	22.760	21.780	21.900	21.900	2,213,053
2022-12-16	22.740	22.810	22.420	22.710	22.710	1,665,350
2022-12-15	22.760	23.000	22.640	22.700	22.700	1,169,536
2022-12-14	23.220	23.290	22.680	22.820	22.820	1,665,319
2022-12-13	23.480	23.540	22.950	23.140	23.140	2,581,924
2022-12-12	23.200	23.570	23.200	23.400	23.400	2,892,047
2022-12-09	23.350	23.500	23.010	23.200	23.200	6,146,553
2022-12-08	23.880	24.160	23.260	23.350	23.350	3,523,673
2022-12-07	23.690	24.240	23.450	23.970	23.970	2,716,393
2022-12-06	24.180	24.370	23.670	23.690	23.690	2,451,199
2022-12-05	24.640	24.850	24.020	24.150	24.150	3,154,637
2022-12-02	24.650	24.830	24.450	24.450	24.450	1,826,046
2022-12-01	24.720	24.830	24.440	24.640	24.640	2,098,111
2022-11-30	24.500	25.050	24.370	24.450	24.450	2,208,560
2022-11-29	24.490	24.860	24.300	24.460	24.460	2,345,730
2022-11-28	24.360	24.890	24.020	24.180	24.180	2,399,195
2022-11-25	24.360	24.500	23.980	24.340	24.340	1,964,979
2022-11-24	24.320	24.690	24.210	24.350	24.350	1,516,420
2022-11-23	24.070	24.790	23.850	24.340	24.340	3,136,397
2022-11-22	24.830	25.060	24.030	24.200	24.200	2,555,786
2022-11-21	24.700	24.950	24.430	24.830	24.830	2,143,837
2022-11-18	24.900	25.190	24.710	24.850	24.850	2,404,730
2022-11-17	24.580	24.860	24.400	24.740	24.740	2,191,217
2022-11-16	24.810	24.990	24.520	24.600	24.600	2,355,111
2022-11-15	24.500	24.810	24.040	24.700	24.700	3,260,209
2022-11-14	24.350	24.710	23.990	24.520	24.520	3,114,055
2022-11-11	24.880	25.210	24.280	24.290	24.290	3,588,765
2022-11-10	24.720	25.280	24.280	24.410	24.410	2,857,328
2022-11-09	24.360	25.280	24.230	24.760	24.760	3,420,862
2022-11-08	24.200	24.460	23.900	24.360	24.360	2,230,425
2022-11-07	24.200	24.490	24.000	24.190	24.190	2,808,263
2022-11-04	23.840	24.380	23.840	24.210	24.210	3,280,699
2022-11-03	23.730	24.130	23.500	23.980	23.980	2,831,270

← NewerPage 16 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.