Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	29.640	30.180	29.400	30.060	30.060	1,040,721
2022-02-07	29.620	30.300	29.430	29.580	29.580	1,395,067
2022-01-28	31.530	31.530	29.190	29.380	29.380	2,100,411
2022-01-27	31.020	31.080	29.280	29.290	29.290	2,948,212
2022-01-26	32.340	32.390	30.880	30.900	30.900	2,335,161
2022-01-25	33.980	34.000	32.000	32.130	32.130	2,238,497
2022-01-24	34.070	34.340	33.700	33.980	33.980	1,666,513
2022-01-21	33.870	34.260	33.660	34.260	34.260	2,868,829
2022-01-20	33.750	34.060	33.240	34.060	34.060	2,621,726
2022-01-19	34.320	34.480	33.630	33.740	33.740	2,468,469
2022-01-18	35.080	35.110	34.330	34.390	34.390	2,137,659
2022-01-17	35.350	35.350	34.720	35.010	35.010	2,128,944
2022-01-14	34.250	35.370	34.200	35.070	35.070	3,752,667
2022-01-13	34.460	34.680	34.210	34.430	34.430	1,557,130
2022-01-12	34.380	34.890	34.210	34.570	34.570	2,143,867
2022-01-11	34.370	34.740	34.330	34.380	34.380	1,548,320
2022-01-10	34.810	34.880	34.280	34.470	34.470	1,729,379
2022-01-07	34.500	35.160	34.300	34.820	34.820	1,871,921
2022-01-06	34.260	34.860	34.160	34.710	34.710	1,796,331
2022-01-05	34.940	34.990	34.120	34.500	34.500	2,297,662
2022-01-04	34.900	35.200	34.700	34.820	34.820	2,199,001
2021-12-31	34.680	35.260	34.620	35.010	35.010	2,313,347
2021-12-30	34.620	34.790	34.490	34.670	34.670	1,074,801
2021-12-29	34.770	35.100	34.580	34.750	34.750	1,801,774
2021-12-28	34.710	34.990	34.560	34.900	34.900	1,774,788
2021-12-27	34.400	35.050	34.400	34.770	34.770	1,654,958
2021-12-24	34.300	34.600	33.880	34.440	34.440	1,906,656
2021-12-23	34.740	34.740	33.600	34.330	34.330	2,764,031
2021-12-22	34.600	34.960	34.480	34.510	34.510	1,180,444
2021-12-21	34.330	34.780	34.100	34.550	34.550	1,542,649
2021-12-20	34.510	34.650	34.210	34.220	34.220	2,030,286
2021-12-17	34.630	34.630	34.050	34.150	34.150	2,154,492
2021-12-16	34.500	34.800	34.300	34.630	34.630	1,867,551
2021-12-15	35.200	35.300	34.430	34.530	34.530	2,910,724
2021-12-14	35.300	35.680	35.190	35.250	35.250	1,630,860
2021-12-13	35.910	35.930	35.040	35.170	35.170	2,947,534
2021-12-10	36.330	36.330	35.420	35.690	35.690	3,542,792
2021-12-09	36.160	36.410	36.010	36.250	36.250	1,870,713
2021-12-08	36.130	36.300	35.980	36.080	36.080	1,395,153
2021-12-07	36.600	36.860	35.900	36.130	36.130	1,573,650
2021-12-06	36.850	37.250	36.500	36.570	36.570	1,868,381
2021-12-03	36.980	37.200	36.610	36.970	36.970	1,998,306
2021-12-02	36.150	37.250	36.030	37.020	37.020	3,409,654
2021-12-01	35.820	36.580	35.720	36.250	36.250	1,807,434
2021-11-30	35.800	36.000	35.710	35.900	35.900	1,861,845
2021-11-29	36.970	37.180	35.910	35.940	35.940	2,442,744
2021-11-26	37.080	37.280	36.430	36.580	36.580	1,962,107
2021-11-25	36.550	37.570	36.470	37.180	37.180	2,845,919
2021-11-24	36.390	36.860	36.010	36.630	36.630	2,047,119
2021-11-23	36.670	36.920	36.330	36.400	36.400	1,951,664
2021-11-22	37.500	37.500	36.650	36.770	36.770	2,412,766
2021-11-19	36.900	37.500	36.810	37.250	37.250	1,481,921
2021-11-18	37.290	37.290	36.760	36.980	36.980	1,778,778
2021-11-17	37.500	37.500	36.970	37.070	37.070	1,360,724
2021-11-16	37.200	37.650	37.000	37.500	37.500	1,999,047
2021-11-15	37.000	37.700	36.810	37.260	37.260	2,685,514
2021-11-12	36.740	37.300	36.660	36.970	36.970	1,685,165
2021-11-11	36.710	37.080	36.600	36.980	36.980	1,782,973
2021-11-10	36.100	37.520	35.900	36.810	36.810	3,190,864
2021-11-09	35.850	36.470	35.750	35.960	35.960	1,534,142

← NewerPage 20 of 21 · 1,213 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.