Shenzhen Chipscreen Biosciences Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 17.650 | 17.650 | 17.000 | 17.200 | 17.200 | 3,752,466 |
| 2025-01-20 | 17.570 | 17.970 | 17.470 | 17.530 | 17.530 | 3,447,269 |
| 2025-01-17 | 17.280 | 17.740 | 17.150 | 17.550 | 17.550 | 2,511,292 |
| 2025-01-16 | 17.600 | 17.970 | 17.200 | 17.340 | 17.340 | 3,506,426 |
| 2025-01-15 | 17.680 | 17.700 | 17.260 | 17.540 | 17.540 | 3,668,078 |
| 2025-01-14 | 17.310 | 17.750 | 17.170 | 17.710 | 17.710 | 4,161,957 |
| 2025-01-13 | 16.730 | 17.450 | 16.520 | 17.270 | 17.270 | 5,889,891 |
| 2025-01-10 | 17.200 | 17.540 | 16.730 | 16.730 | 16.730 | 3,531,754 |
| 2025-01-09 | 17.200 | 17.480 | 17.000 | 17.230 | 17.230 | 2,562,729 |
| 2025-01-08 | 17.420 | 17.550 | 16.850 | 17.250 | 17.250 | 4,098,812 |
| 2025-01-07 | 17.710 | 17.710 | 17.250 | 17.450 | 17.450 | 4,233,635 |
| 2025-01-06 | 17.800 | 18.080 | 17.700 | 17.700 | 17.700 | 3,509,913 |
| 2025-01-03 | 18.100 | 18.300 | 17.700 | 17.800 | 17.800 | 3,315,816 |
| 2025-01-02 | 18.630 | 18.690 | 17.810 | 18.080 | 18.080 | 3,636,981 |
| 2024-12-31 | 19.130 | 19.250 | 18.580 | 18.580 | 18.580 | 2,681,927 |
| 2024-12-30 | 19.230 | 19.290 | 19.020 | 19.130 | 19.130 | 2,152,884 |
| 2024-12-27 | 19.160 | 19.540 | 19.000 | 19.230 | 19.230 | 2,310,109 |
| 2024-12-26 | 19.330 | 19.550 | 19.120 | 19.180 | 19.180 | 1,905,673 |
| 2024-12-25 | 19.700 | 19.720 | 19.130 | 19.350 | 19.350 | 2,548,093 |
| 2024-12-24 | 19.370 | 19.630 | 19.230 | 19.560 | 19.560 | 2,601,521 |
| 2024-12-23 | 20.180 | 20.200 | 19.280 | 19.380 | 19.380 | 3,823,878 |
| 2024-12-20 | 19.970 | 20.150 | 19.790 | 19.850 | 19.850 | 3,845,279 |
| 2024-12-19 | 19.620 | 20.010 | 19.400 | 19.970 | 19.970 | 3,182,044 |
| 2024-12-18 | 19.780 | 19.970 | 19.700 | 19.770 | 19.770 | 2,634,831 |
| 2024-12-17 | 19.950 | 20.040 | 19.550 | 19.780 | 19.780 | 3,154,102 |
| 2024-12-16 | 20.270 | 20.480 | 19.850 | 19.980 | 19.980 | 3,973,403 |
| 2024-12-13 | 21.170 | 21.170 | 20.340 | 20.340 | 20.340 | 4,843,145 |
| 2024-12-12 | 20.950 | 21.240 | 20.900 | 21.200 | 21.200 | 3,533,483 |
| 2024-12-11 | 21.250 | 21.410 | 20.950 | 20.990 | 20.990 | 3,444,575 |
| 2024-12-10 | 21.200 | 21.640 | 20.920 | 20.980 | 20.980 | 5,763,257 |
| 2024-12-09 | 20.540 | 21.280 | 20.110 | 20.640 | 20.640 | 6,903,860 |
| 2024-12-06 | 20.650 | 21.150 | 20.280 | 21.040 | 21.040 | 4,844,145 |
| 2024-12-05 | 20.360 | 20.690 | 20.120 | 20.550 | 20.550 | 3,891,693 |
| 2024-12-04 | 20.710 | 20.750 | 20.090 | 20.230 | 20.230 | 5,123,446 |
| 2024-12-03 | 21.300 | 21.350 | 20.280 | 20.690 | 20.690 | 7,986,699 |
| 2024-12-02 | 21.340 | 21.590 | 21.100 | 21.290 | 21.290 | 6,095,389 |
| 2024-11-29 | 21.330 | 21.750 | 20.830 | 21.290 | 21.290 | 5,197,221 |
| 2024-11-28 | 21.600 | 21.720 | 21.160 | 21.190 | 21.190 | 3,565,437 |
| 2024-11-27 | 20.910 | 21.530 | 20.310 | 21.530 | 21.530 | 4,486,322 |
| 2024-11-26 | 21.060 | 21.670 | 20.880 | 20.960 | 20.960 | 3,350,457 |
| 2024-11-25 | 21.030 | 21.300 | 20.710 | 21.100 | 21.100 | 4,155,704 |
| 2024-11-22 | 23.020 | 23.160 | 20.950 | 21.020 | 21.020 | 11,124,211 |
| 2024-11-21 | 22.730 | 23.770 | 22.480 | 23.170 | 23.170 | 6,300,951 |
| 2024-11-20 | 22.500 | 23.180 | 22.330 | 22.970 | 22.970 | 4,602,097 |
| 2024-11-19 | 22.070 | 22.500 | 21.810 | 22.420 | 22.420 | 3,718,811 |
| 2024-11-18 | 22.850 | 22.850 | 21.750 | 21.930 | 21.930 | 4,956,958 |
| 2024-11-15 | 23.600 | 24.100 | 22.530 | 22.630 | 22.630 | 7,234,091 |
| 2024-11-14 | 24.430 | 24.760 | 23.750 | 23.820 | 23.820 | 4,158,480 |
| 2024-11-13 | 24.720 | 25.230 | 24.050 | 24.430 | 24.430 | 6,080,050 |
| 2024-11-12 | 24.750 | 25.990 | 24.450 | 24.930 | 24.930 | 11,896,083 |
| 2024-11-11 | 23.600 | 24.780 | 23.320 | 24.630 | 24.630 | 8,625,281 |
| 2024-11-08 | 24.100 | 24.350 | 23.510 | 23.650 | 23.650 | 5,317,107 |
| 2024-11-07 | 23.380 | 23.940 | 23.220 | 23.860 | 23.860 | 4,079,762 |
| 2024-11-06 | 23.880 | 24.190 | 23.270 | 23.540 | 23.540 | 6,038,440 |
| 2024-11-05 | 23.070 | 23.960 | 22.740 | 23.860 | 23.860 | 5,361,435 |
| 2024-11-04 | 23.000 | 23.510 | 22.710 | 23.050 | 23.050 | 5,177,821 |
| 2024-11-01 | 23.290 | 23.330 | 22.160 | 22.360 | 22.360 | 6,184,287 |
| 2024-10-31 | 23.300 | 23.660 | 22.800 | 23.000 | 23.000 | 6,866,176 |
| 2024-10-30 | 23.000 | 23.600 | 22.500 | 22.750 | 22.750 | 5,821,526 |
| 2024-10-29 | 23.950 | 24.170 | 23.200 | 23.200 | 23.200 | 6,219,801 |
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.