Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.860	24.550	23.680	23.970	23.970	3,607,337
2022-11-01	23.360	23.870	22.970	23.820	23.820	3,820,692
2022-10-31	22.360	23.390	22.170	23.080	23.080	3,523,370
2022-10-28	23.400	23.730	22.210	22.210	22.210	3,121,841
2022-10-27	23.290	23.640	23.030	23.290	23.290	2,299,194
2022-10-26	22.470	23.570	22.440	23.200	23.200	2,772,196
2022-10-25	22.880	23.000	22.190	22.430	22.430	1,775,354
2022-10-24	23.450	23.880	22.700	22.830	22.830	2,695,048
2022-10-21	23.300	23.620	23.050	23.460	23.460	1,890,073
2022-10-20	23.240	23.820	23.120	23.300	23.300	1,959,056
2022-10-19	23.690	23.890	23.300	23.300	23.300	2,032,447
2022-10-18	23.360	24.100	23.070	23.960	23.960	3,084,802
2022-10-17	23.390	23.790	23.230	23.360	23.360	2,283,895
2022-10-14	22.790	23.600	22.690	23.300	23.300	2,603,511
2022-10-13	22.110	22.900	22.100	22.700	22.700	1,744,203
2022-10-12	22.110	22.440	21.210	22.310	22.310	1,696,582
2022-10-11	22.100	22.320	21.800	22.110	22.110	1,287,784
2022-10-10	21.780	22.440	21.630	21.900	21.900	1,940,951
2022-09-30	21.760	22.380	21.760	21.760	21.760	1,506,302
2022-09-29	21.880	22.440	21.770	21.830	21.830	1,785,248
2022-09-28	22.130	22.490	21.700	21.750	21.750	1,321,353
2022-09-27	21.110	22.180	21.070	22.140	22.140	2,156,916
2022-09-26	20.920	21.660	20.820	21.000	21.000	1,447,202
2022-09-23	21.420	21.490	20.820	21.060	21.060	1,618,036
2022-09-22	21.480	21.760	21.450	21.510	21.510	1,107,425
2022-09-21	21.600	21.760	21.230	21.650	21.650	1,027,793
2022-09-20	21.500	21.900	21.500	21.600	21.600	902,792
2022-09-19	21.500	21.600	21.210	21.480	21.480	1,495,055
2022-09-16	21.750	22.020	21.390	21.390	21.390	1,668,391
2022-09-15	22.390	22.510	21.610	21.710	21.710	2,094,642
2022-09-14	22.070	22.550	22.070	22.390	22.390	1,540,526
2022-09-13	22.600	23.090	22.360	22.390	22.390	1,857,010
2022-09-09	22.300	22.600	22.210	22.410	22.410	1,195,663
2022-09-08	22.700	22.700	22.200	22.210	22.210	1,601,707
2022-09-07	22.800	22.840	22.480	22.700	22.700	1,492,181
2022-09-06	22.540	22.880	22.360	22.700	22.700	1,355,746
2022-09-05	22.870	23.140	22.340	22.510	22.510	2,316,315
2022-09-02	22.950	23.370	22.820	22.870	22.870	2,774,533
2022-09-01	23.290	23.950	22.970	23.100	23.100	3,252,246
2022-08-31	23.930	24.640	23.290	23.390	23.390	4,363,053
2022-08-30	24.030	24.180	23.690	23.850	23.850	1,399,988
2022-08-29	24.000	24.370	23.550	24.030	24.030	1,947,516
2022-08-26	24.300	25.030	24.190	24.260	24.260	2,171,998
2022-08-25	24.730	24.800	23.900	24.270	24.270	2,965,061
2022-08-24	25.530	25.770	24.560	24.610	24.610	2,744,783
2022-08-23	26.400	26.580	25.320	25.610	25.610	4,790,307
2022-08-22	26.550	27.440	26.190	27.240	27.240	1,910,210
2022-08-19	27.130	27.790	26.500	26.560	26.560	2,561,813
2022-08-18	27.220	27.330	26.910	27.170	27.170	1,307,100
2022-08-17	27.530	27.650	26.930	27.330	27.330	1,718,931
2022-08-16	27.420	27.800	27.110	27.350	27.350	2,356,761
2022-08-15	27.680	27.990	27.330	27.450	27.450	3,120,871
2022-08-12	27.700	28.740	27.450	27.940	27.940	5,090,522
2022-08-11	26.300	28.180	26.300	27.700	27.700	6,601,128
2022-08-10	25.870	26.390	25.610	26.330	26.330	2,530,628
2022-08-09	26.000	26.240	25.520	25.800	25.800	2,299,310
2022-08-08	26.000	26.460	25.800	26.080	26.080	2,381,836
2022-08-05	24.580	26.150	24.460	26.020	26.020	4,612,022
2022-08-04	23.890	24.790	23.890	24.490	24.490	1,778,433
2022-08-03	23.680	24.600	23.650	23.890	23.890	2,315,280

← NewerPage 17 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.