Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.500	22.170	21.300	21.780	21.780	2,295,596
2022-05-06	21.710	21.760	21.440	21.510	21.510	2,332,485
2022-05-05	22.500	22.760	21.990	22.040	22.040	3,113,891
2022-04-29	21.740	22.990	21.700	22.720	22.720	2,203,020
2022-04-28	21.880	22.350	21.560	21.700	21.700	1,969,934
2022-04-27	21.400	22.600	20.850	22.300	22.300	2,943,917
2022-04-26	21.840	22.400	21.290	21.430	21.430	2,785,688
2022-04-25	23.210	23.600	21.770	22.150	22.150	2,434,563
2022-04-22	24.200	24.200	23.290	23.690	23.690	1,896,656
2022-04-21	25.160	25.380	24.000	24.020	24.020	1,972,632
2022-04-20	26.000	26.220	25.250	25.320	25.320	1,366,518
2022-04-19	26.010	26.270	25.710	25.900	25.900	1,232,668
2022-04-18	25.380	26.230	24.320	26.200	26.200	2,688,140
2022-04-15	25.830	25.900	24.930	25.080	25.080	1,869,062
2022-04-14	25.900	26.290	25.810	25.960	25.960	1,505,817
2022-04-13	26.550	26.720	25.840	25.880	25.880	1,685,053
2022-04-12	25.740	26.720	25.440	26.660	26.660	2,228,159
2022-04-11	25.990	26.530	25.710	25.800	25.800	2,546,685
2022-04-08	26.540	26.950	25.950	26.070	26.070	2,320,199
2022-04-07	26.920	28.040	26.410	26.470	26.470	3,737,689
2022-04-06	26.800	27.370	26.500	26.840	26.840	2,754,790
2022-04-01	26.060	26.880	25.750	26.680	26.680	3,140,778
2022-03-31	26.500	26.900	26.140	26.180	26.180	2,530,480
2022-03-30	25.240	26.750	24.840	26.530	26.530	4,753,031
2022-03-29	24.830	25.380	24.710	24.840	24.840	1,275,641
2022-03-28	25.650	25.800	24.770	24.870	24.870	2,064,494
2022-03-25	25.840	26.280	25.560	25.800	25.800	2,723,228
2022-03-24	26.010	26.160	25.590	25.620	25.620	1,972,470
2022-03-23	25.840	26.210	25.690	26.160	26.160	2,020,454
2022-03-22	26.100	26.430	25.510	26.040	26.040	3,130,457
2022-03-21	26.050	26.330	25.610	25.970	25.970	2,174,832
2022-03-18	26.240	26.500	25.770	25.960	25.960	2,578,043
2022-03-17	24.490	26.770	24.330	26.120	26.120	6,402,239
2022-03-16	24.480	24.600	22.880	24.210	24.210	4,456,784
2022-03-15	25.890	25.890	24.020	24.060	24.060	4,128,021
2022-03-14	26.300	26.600	25.580	26.040	26.040	4,155,240
2022-03-11	25.080	26.730	24.500	26.610	26.610	6,738,425
2022-03-10	25.500	25.780	25.060	25.450	25.450	3,850,307
2022-03-09	25.860	26.000	24.290	25.200	25.200	4,671,750
2022-03-08	26.980	27.230	25.880	25.910	25.910	3,307,392
2022-03-07	28.590	28.760	26.820	27.100	27.100	3,892,458
2022-03-04	29.210	29.610	28.590	28.780	28.780	2,749,879
2022-03-03	29.770	30.200	29.200	29.300	29.300	2,666,815
2022-03-02	29.600	29.960	29.450	29.810	29.810	2,311,758
2022-03-01	30.230	30.230	29.550	29.630	29.630	1,684,035
2022-02-28	29.650	30.220	29.380	30.120	30.120	2,326,454
2022-02-25	29.450	30.170	29.350	29.510	29.510	1,726,138
2022-02-24	29.880	30.030	28.900	29.330	29.330	2,181,403
2022-02-23	29.320	30.080	29.320	29.950	29.950	1,603,199
2022-02-22	30.000	30.090	29.350	29.450	29.450	1,263,237
2022-02-21	29.890	30.310	29.690	30.120	30.120	1,070,786
2022-02-18	29.350	30.090	29.150	29.820	29.820	1,576,811
2022-02-17	29.670	29.790	29.280	29.350	29.350	1,086,501
2022-02-16	29.400	29.810	29.100	29.770	29.770	1,484,603
2022-02-15	29.330	29.690	29.050	29.400	29.400	1,360,914
2022-02-14	29.410	30.000	29.000	29.350	29.350	1,596,035
2022-02-11	30.080	30.230	29.630	29.750	29.750	1,207,120
2022-02-10	30.350	30.790	30.210	30.330	30.330	1,118,617
2022-02-09	30.000	30.450	30.000	30.360	30.360	891,625
2022-02-08	29.640	30.180	29.400	30.060	30.060	1,040,721

← NewerPage 19 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.