Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.640	16.900	16.410	16.670	16.670	2,665,019
2025-04-23	16.900	17.110	16.560	16.640	16.640	2,685,887
2025-04-22	16.760	16.880	16.530	16.760	16.760	2,530,936
2025-04-21	16.070	16.840	16.040	16.770	16.770	4,143,250
2025-04-18	16.110	16.340	16.000	16.120	16.120	2,131,421
2025-04-17	16.120	16.500	16.070	16.160	16.160	3,199,202
2025-04-16	16.630	16.630	16.070	16.260	16.260	3,877,569
2025-04-15	17.000	17.030	16.560	16.670	16.670	4,540,787
2025-04-14	17.150	17.290	16.820	16.900	16.900	3,771,907
2025-04-11	16.560	17.070	16.410	16.830	16.830	5,245,096
2025-04-10	16.500	16.880	16.360	16.470	16.470	4,694,722
2025-04-09	15.520	16.400	14.860	16.180	16.180	6,990,172
2025-04-08	15.400	16.500	15.400	15.930	15.930	8,206,089
2025-04-07	17.520	18.170	15.020	15.210	15.210	11,850,534
2025-04-03	18.720	19.340	18.580	18.720	18.720	4,636,958
2025-04-02	19.000	19.320	18.820	18.850	18.850	4,265,265
2025-04-01	18.180	19.350	18.180	18.920	18.920	7,440,995
2025-03-31	18.320	18.500	17.810	18.140	18.140	4,709,186
2025-03-28	18.750	19.170	18.510	18.520	18.520	4,712,100
2025-03-27	17.900	18.920	17.610	18.750	18.750	7,097,979
2025-03-26	17.880	18.160	17.810	17.910	17.910	2,333,578
2025-03-25	17.900	18.060	17.650	17.900	17.900	3,908,386
2025-03-24	18.340	18.420	17.600	17.970	17.970	4,647,344
2025-03-21	18.550	18.740	18.110	18.240	18.240	3,510,230
2025-03-20	18.850	18.940	18.580	18.690	18.690	3,043,924
2025-03-19	19.030	19.150	18.800	18.870	18.870	2,972,341
2025-03-18	19.070	19.390	18.890	19.080	19.080	3,550,325
2025-03-17	19.040	19.230	18.770	19.030	19.030	3,959,136
2025-03-14	18.770	19.040	18.450	19.000	19.000	4,260,430
2025-03-13	19.060	19.170	18.510	18.630	18.630	5,668,273
2025-03-12	19.430	19.460	19.010	19.080	19.080	5,795,833
2025-03-11	18.950	19.690	18.820	19.510	19.510	8,059,767
2025-03-10	19.200	19.890	19.110	19.170	19.170	6,561,934
2025-03-07	19.100	19.160	18.610	18.790	18.790	4,907,443
2025-03-06	18.750	19.270	18.410	19.180	19.180	7,286,332
2025-03-05	18.780	18.800	18.220	18.400	18.400	4,607,215
2025-03-04	18.650	18.850	18.360	18.780	18.780	5,284,662
2025-03-03	18.780	19.290	18.560	18.710	18.710	5,906,739
2025-02-28	19.380	19.560	18.740	18.860	18.860	7,110,715
2025-02-27	18.890	19.490	18.700	19.440	19.440	8,372,812
2025-02-26	18.260	19.080	17.900	18.880	18.880	7,885,128
2025-02-25	18.240	18.430	18.130	18.210	18.210	3,516,397
2025-02-24	19.000	19.000	18.280	18.450	18.450	5,726,057
2025-02-21	18.110	19.000	17.980	18.790	18.790	6,643,048
2025-02-20	18.030	18.330	17.920	18.070	18.070	3,437,516
2025-02-19	17.770	18.220	17.630	18.020	18.020	3,429,259
2025-02-18	18.250	18.340	17.620	17.770	17.770	4,962,529
2025-02-17	18.730	18.910	18.150	18.240	18.240	6,156,795
2025-02-14	17.950	18.570	17.890	18.400	18.400	4,861,749
2025-02-13	18.090	18.200	17.890	17.940	17.940	2,911,623
2025-02-12	18.130	18.270	17.980	18.180	18.180	2,628,337
2025-02-11	18.460	18.460	17.880	18.180	18.180	3,953,863
2025-02-10	18.390	18.720	18.150	18.460	18.460	4,768,593
2025-02-07	18.140	18.740	18.010	18.350	18.350	4,482,710
2025-02-06	17.500	18.250	17.330	18.150	18.150	4,279,276
2025-02-05	17.080	17.750	17.080	17.580	17.580	4,326,941
2025-01-27	17.250	17.400	16.900	16.970	16.970	3,113,633
2025-01-24	17.120	17.290	16.940	17.230	17.230	2,971,460
2025-01-23	17.240	17.560	17.100	17.110	17.110	3,351,734
2025-01-22	17.180	17.280	16.850	17.050	17.050	2,599,447

← NewerPage 7 of 21 · 1,217 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.