Shenzhen Chipscreen Biosciences Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 23.900 | 24.250 | 23.410 | 23.980 | 23.980 | 5,794,045 |
| 2024-10-25 | 23.430 | 24.330 | 23.320 | 23.950 | 23.950 | 7,650,227 |
| 2024-10-24 | 22.450 | 23.800 | 22.200 | 23.290 | 23.290 | 9,679,634 |
| 2024-10-23 | 22.330 | 22.580 | 22.010 | 22.350 | 22.350 | 4,955,318 |
| 2024-10-22 | 22.330 | 22.540 | 21.750 | 22.330 | 22.330 | 5,580,561 |
| 2024-10-21 | 21.000 | 22.710 | 20.880 | 22.270 | 22.270 | 9,825,643 |
| 2024-10-18 | 19.230 | 21.660 | 19.200 | 20.950 | 20.950 | 8,512,612 |
| 2024-10-17 | 19.320 | 19.620 | 19.230 | 19.230 | 19.230 | 3,604,135 |
| 2024-10-16 | 19.320 | 19.750 | 18.950 | 19.300 | 19.300 | 4,192,791 |
| 2024-10-15 | 19.730 | 20.050 | 19.240 | 19.250 | 19.250 | 5,412,500 |
| 2024-10-14 | 19.480 | 19.790 | 18.760 | 19.750 | 19.750 | 5,727,204 |
| 2024-10-11 | 21.220 | 21.220 | 19.090 | 19.300 | 19.300 | 8,483,760 |
| 2024-10-10 | 21.990 | 22.490 | 21.030 | 21.040 | 21.040 | 8,217,499 |
| 2024-10-09 | 23.600 | 24.180 | 21.700 | 21.800 | 21.800 | 10,986,940 |
| 2024-10-08 | 25.060 | 25.070 | 22.660 | 24.040 | 24.040 | 14,512,900 |
| 2024-09-30 | 18.900 | 21.200 | 18.820 | 21.060 | 21.060 | 10,991,434 |
| 2024-09-27 | 17.020 | 17.960 | 17.000 | 17.880 | 17.880 | 3,579,186 |
| 2024-09-26 | 15.880 | 16.690 | 15.800 | 16.690 | 16.690 | 4,113,178 |
| 2024-09-25 | 16.370 | 16.560 | 15.910 | 15.950 | 15.950 | 3,913,939 |
| 2024-09-24 | 15.360 | 16.230 | 15.360 | 16.160 | 16.160 | 3,463,846 |
| 2024-09-23 | 15.350 | 15.590 | 15.150 | 15.260 | 15.260 | 1,444,367 |
| 2024-09-20 | 15.910 | 15.990 | 15.200 | 15.280 | 15.280 | 2,360,647 |
| 2024-09-19 | 15.570 | 16.220 | 15.480 | 15.860 | 15.860 | 2,256,068 |
| 2024-09-18 | 15.790 | 15.880 | 15.360 | 15.450 | 15.450 | 1,816,667 |
| 2024-09-13 | 16.220 | 16.320 | 15.790 | 15.820 | 15.820 | 1,546,546 |
| 2024-09-12 | 16.220 | 16.650 | 16.120 | 16.150 | 16.150 | 1,726,160 |
| 2024-09-11 | 15.700 | 16.290 | 15.700 | 16.160 | 16.160 | 2,064,856 |
| 2024-09-10 | 16.110 | 16.350 | 15.550 | 15.880 | 15.880 | 2,661,820 |
| 2024-09-09 | 16.220 | 16.540 | 16.100 | 16.170 | 16.170 | 2,268,629 |
| 2024-09-06 | 16.790 | 16.940 | 16.020 | 16.080 | 16.080 | 2,597,176 |
| 2024-09-05 | 16.580 | 16.920 | 16.480 | 16.790 | 16.790 | 1,578,943 |
| 2024-09-04 | 16.550 | 16.770 | 16.360 | 16.450 | 16.450 | 1,871,200 |
| 2024-09-03 | 16.990 | 17.250 | 16.600 | 16.600 | 16.600 | 2,877,363 |
| 2024-09-02 | 17.800 | 17.920 | 16.910 | 16.910 | 16.910 | 2,542,823 |
| 2024-08-30 | 17.300 | 18.010 | 17.200 | 17.760 | 17.760 | 2,683,751 |
| 2024-08-29 | 17.010 | 17.420 | 16.970 | 17.370 | 17.370 | 2,114,986 |
| 2024-08-28 | 16.920 | 17.230 | 16.640 | 17.080 | 17.080 | 1,441,587 |
| 2024-08-27 | 17.000 | 17.150 | 16.810 | 16.900 | 16.900 | 1,063,331 |
| 2024-08-26 | 16.640 | 17.250 | 16.640 | 17.030 | 17.030 | 1,587,163 |
| 2024-08-23 | 16.950 | 17.020 | 16.700 | 16.780 | 16.780 | 1,349,198 |
| 2024-08-22 | 16.920 | 17.190 | 16.830 | 16.960 | 16.960 | 1,544,966 |
| 2024-08-21 | 17.020 | 17.230 | 16.700 | 16.920 | 16.920 | 1,557,928 |
| 2024-08-20 | 17.480 | 17.530 | 16.770 | 16.900 | 16.900 | 2,662,142 |
| 2024-08-19 | 17.400 | 17.870 | 17.250 | 17.530 | 17.530 | 2,891,052 |
| 2024-08-16 | 17.700 | 17.770 | 16.880 | 17.370 | 17.370 | 4,469,951 |
| 2024-08-15 | 17.400 | 18.190 | 17.400 | 17.860 | 17.860 | 2,820,676 |
| 2024-08-14 | 17.880 | 17.880 | 17.400 | 17.470 | 17.470 | 1,409,402 |
| 2024-08-13 | 17.870 | 17.880 | 17.500 | 17.810 | 17.810 | 2,070,592 |
| 2024-08-12 | 17.510 | 18.180 | 17.430 | 17.840 | 17.840 | 2,247,140 |
| 2024-08-09 | 17.930 | 18.150 | 17.590 | 17.600 | 17.600 | 2,087,617 |
| 2024-08-08 | 18.100 | 18.310 | 17.830 | 17.990 | 17.990 | 2,085,149 |
| 2024-08-07 | 18.300 | 18.300 | 17.820 | 18.000 | 18.000 | 2,815,183 |
| 2024-08-06 | 17.830 | 18.330 | 17.720 | 18.300 | 18.300 | 3,267,079 |
| 2024-08-05 | 17.900 | 18.400 | 17.610 | 17.680 | 17.680 | 3,622,430 |
| 2024-08-02 | 17.730 | 18.870 | 17.600 | 17.980 | 17.980 | 6,639,229 |
| 2024-08-01 | 17.610 | 17.950 | 17.450 | 17.730 | 17.730 | 3,333,513 |
| 2024-07-31 | 16.490 | 17.580 | 16.340 | 17.560 | 17.560 | 4,393,365 |
| 2024-07-30 | 16.410 | 16.600 | 16.200 | 16.470 | 16.470 | 1,913,554 |
| 2024-07-29 | 16.510 | 16.820 | 16.350 | 16.450 | 16.450 | 1,783,813 |
| 2024-07-26 | 16.510 | 16.690 | 16.400 | 16.590 | 16.590 | 1,492,044 |
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.