Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	24.570	24.570	23.370	23.630	23.630	2,773,745
2022-08-01	24.610	24.870	24.100	24.750	24.750	1,445,833
2022-07-29	25.260	25.420	24.760	24.800	24.800	1,370,027
2022-07-28	25.050	25.570	25.050	25.270	25.270	1,636,075
2022-07-27	24.590	25.220	24.250	25.000	25.000	1,389,572
2022-07-26	24.480	24.680	24.260	24.560	24.560	886,327
2022-07-25	24.730	25.190	24.320	24.530	24.530	1,296,196
2022-07-22	25.160	25.300	24.500	24.730	24.730	1,810,809
2022-07-21	25.180	25.570	25.110	25.110	25.110	1,239,751
2022-07-20	24.870	25.660	24.870	25.290	25.290	1,795,938
2022-07-19	24.350	25.290	24.350	24.860	24.860	2,199,608
2022-07-18	24.190	24.650	24.100	24.350	24.350	1,654,771
2022-07-15	24.500	24.980	24.130	24.130	24.130	1,553,869
2022-07-14	24.500	24.840	24.180	24.620	24.620	1,329,319
2022-07-13	24.640	24.670	24.120	24.250	24.250	1,464,687
2022-07-12	25.440	25.600	24.480	24.520	24.520	2,046,393
2022-07-11	25.520	25.620	24.860	25.400	25.400	2,088,701
2022-07-08	25.480	25.780	25.200	25.480	25.480	2,201,753
2022-07-07	26.270	26.300	25.230	25.400	25.400	2,869,422
2022-07-06	25.970	26.270	25.730	26.010	26.010	2,178,652
2022-07-05	26.300	26.480	25.710	25.940	25.940	3,452,081
2022-07-04	25.560	27.160	25.160	26.780	26.780	6,187,060
2022-07-01	25.500	26.050	25.280	25.520	25.520	3,003,073
2022-06-30	25.290	25.800	25.130	25.190	25.190	2,007,247
2022-06-29	25.530	26.240	25.080	25.150	25.150	2,551,499
2022-06-28	25.500	25.500	25.010	25.360	25.360	2,059,240
2022-06-27	25.710	25.940	25.380	25.440	25.440	2,373,094
2022-06-24	25.410	25.690	24.930	25.500	25.500	2,060,981
2022-06-23	24.520	25.290	24.220	25.270	25.270	3,040,932
2022-06-22	24.990	25.100	24.330	24.380	24.380	2,630,966
2022-06-21	24.980	25.200	24.400	24.880	24.880	2,225,616
2022-06-20	25.290	25.960	24.880	25.000	25.000	3,021,239
2022-06-17	24.170	25.310	24.030	25.120	25.120	4,212,907
2022-06-16	24.120	24.660	24.110	24.210	24.210	2,217,250
2022-06-15	23.990	24.710	23.930	24.120	24.120	2,445,458
2022-06-14	24.030	24.230	23.360	24.160	24.160	2,976,702
2022-06-13	24.420	24.450	24.010	24.370	24.370	2,502,960
2022-06-10	23.750	24.430	23.580	24.430	24.430	2,970,393
2022-06-09	24.280	24.500	23.510	23.770	23.770	3,101,583
2022-06-08	23.870	25.180	23.620	24.520	24.520	5,840,229
2022-06-07	24.220	24.220	23.430	23.740	23.740	3,012,535
2022-06-06	23.360	24.360	23.300	24.050	24.050	5,811,179
2022-06-02	22.300	23.500	22.180	23.500	23.500	5,054,537
2022-06-01	21.500	23.600	21.460	22.550	22.550	5,838,446
2022-05-31	20.740	21.680	20.510	21.620	21.620	3,316,241
2022-05-30	20.870	20.910	20.470	20.750	20.750	1,655,879
2022-05-27	21.190	21.280	20.730	20.870	20.870	1,281,003
2022-05-26	20.930	21.120	20.300	21.090	21.090	1,647,581
2022-05-25	21.000	21.170	20.700	20.890	20.890	1,669,776
2022-05-24	22.200	22.230	20.910	20.910	20.910	3,055,618
2022-05-23	22.000	22.360	21.850	22.140	22.140	2,535,218
2022-05-20	21.690	22.020	21.610	22.000	22.000	2,192,757
2022-05-19	21.410	21.800	21.410	21.640	21.640	1,592,375
2022-05-18	22.020	22.150	21.600	21.880	21.880	1,825,966
2022-05-17	22.010	22.080	21.400	21.770	21.770	2,296,724
2022-05-16	22.600	22.750	21.960	22.020	22.020	1,810,777
2022-05-13	22.780	22.960	22.220	22.360	22.360	1,508,527
2022-05-12	22.230	22.920	22.100	22.570	22.570	2,598,424
2022-05-11	22.060	23.400	21.900	22.310	22.310	3,817,787
2022-05-10	21.400	22.080	21.260	21.790	21.790	2,326,250

← NewerPage 18 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.