Jiangsu Sihuan Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.920 | 1.930 | 1.870 | 1.870 | 1.870 | 5,201,950 |
| 2024-07-22 | 1.860 | 1.910 | 1.860 | 1.910 | 1.910 | 7,253,800 |
| 2024-07-19 | 1.910 | 1.910 | 1.840 | 1.890 | 1.890 | 8,573,216 |
| 2024-07-18 | 1.870 | 1.940 | 1.820 | 1.900 | 1.900 | 12,516,266 |
| 2024-07-17 | 1.860 | 1.890 | 1.850 | 1.870 | 1.870 | 6,897,872 |
| 2024-07-16 | 1.880 | 1.890 | 1.840 | 1.840 | 1.840 | 4,846,200 |
| 2024-07-15 | 1.910 | 1.930 | 1.860 | 1.870 | 1.870 | 7,257,700 |
| 2024-07-12 | 1.860 | 1.950 | 1.860 | 1.910 | 1.910 | 12,626,472 |
| 2024-07-11 | 1.790 | 1.900 | 1.780 | 1.880 | 1.880 | 24,656,500 |
| 2024-07-10 | 1.990 | 1.990 | 1.790 | 1.790 | 1.790 | 40,518,391 |
| 2024-07-09 | 1.980 | 2.000 | 1.920 | 1.990 | 1.990 | 9,535,400 |
| 2024-07-08 | 2.030 | 2.050 | 1.980 | 1.980 | 1.980 | 5,847,500 |
| 2024-07-05 | 1.970 | 2.050 | 1.950 | 2.040 | 2.040 | 9,006,400 |
| 2024-07-04 | 2.090 | 2.090 | 1.980 | 2.000 | 2.000 | 9,200,601 |
| 2024-07-03 | 2.060 | 2.090 | 2.040 | 2.060 | 2.060 | 9,857,901 |
| 2024-07-02 | 1.980 | 2.060 | 1.980 | 2.040 | 2.040 | 11,788,263 |
| 2024-07-01 | 1.980 | 2.000 | 1.950 | 1.990 | 1.990 | 5,451,200 |
| 2024-06-28 | 2.020 | 2.030 | 1.970 | 1.980 | 1.980 | 8,851,700 |
| 2024-06-27 | 1.990 | 2.040 | 1.970 | 2.020 | 2.020 | 10,604,600 |
| 2024-06-26 | 1.920 | 1.990 | 1.910 | 1.980 | 1.980 | 7,005,116 |
| 2024-06-25 | 1.920 | 1.950 | 1.900 | 1.930 | 1.930 | 6,230,403 |
| 2024-06-24 | 2.010 | 2.010 | 1.910 | 1.920 | 1.920 | 11,815,400 |
| 2024-06-21 | 1.980 | 2.030 | 1.940 | 2.010 | 2.010 | 7,344,317 |
| 2024-06-20 | 2.040 | 2.060 | 1.970 | 1.990 | 1.990 | 14,418,301 |
| 2024-06-19 | 2.050 | 2.050 | 2.020 | 2.030 | 2.030 | 4,626,868 |
| 2024-06-18 | 2.020 | 2.040 | 2.010 | 2.030 | 2.030 | 7,999,202 |
| 2024-06-17 | 2.020 | 2.050 | 2.010 | 2.020 | 2.020 | 7,058,700 |
| 2024-06-14 | 2.040 | 2.060 | 2.010 | 2.040 | 2.040 | 5,497,100 |
| 2024-06-13 | 2.090 | 2.100 | 2.040 | 2.040 | 2.040 | 9,664,100 |
| 2024-06-12 | 2.070 | 2.120 | 2.050 | 2.100 | 2.100 | 11,967,102 |
| 2024-06-11 | 2.130 | 2.140 | 2.050 | 2.070 | 2.070 | 12,030,580 |
| 2024-06-07 | 2.040 | 2.120 | 2.020 | 2.110 | 2.110 | 16,154,023 |
| 2024-06-06 | 2.080 | 2.120 | 1.990 | 2.010 | 2.010 | 19,801,533 |
| 2024-06-05 | 2.120 | 2.140 | 2.080 | 2.090 | 2.090 | 12,593,601 |
| 2024-06-04 | 2.140 | 2.140 | 2.090 | 2.120 | 2.120 | 13,422,100 |
| 2024-06-03 | 2.220 | 2.220 | 2.130 | 2.160 | 2.160 | 16,789,524 |
| 2024-05-31 | 2.220 | 2.250 | 2.200 | 2.220 | 2.220 | 13,756,928 |
| 2024-05-30 | 2.300 | 2.300 | 2.210 | 2.230 | 2.230 | 21,210,101 |
| 2024-05-29 | 2.280 | 2.310 | 2.260 | 2.310 | 2.310 | 10,461,507 |
| 2024-05-28 | 2.300 | 2.330 | 2.270 | 2.290 | 2.290 | 11,213,206 |
| 2024-05-27 | 2.310 | 2.330 | 2.260 | 2.300 | 2.300 | 13,024,065 |
| 2024-05-24 | 2.310 | 2.350 | 2.300 | 2.310 | 2.310 | 15,352,736 |
| 2024-05-23 | 2.330 | 2.390 | 2.300 | 2.310 | 2.310 | 30,221,371 |
| 2024-05-22 | 2.360 | 2.380 | 2.320 | 2.340 | 2.340 | 22,746,679 |
| 2024-05-21 | 2.390 | 2.400 | 2.350 | 2.370 | 2.370 | 23,778,895 |
| 2024-05-20 | 2.450 | 2.450 | 2.390 | 2.410 | 2.410 | 28,487,500 |
| 2024-05-17 | 2.430 | 2.480 | 2.420 | 2.450 | 2.450 | 26,362,711 |
| 2024-05-16 | 2.460 | 2.490 | 2.430 | 2.450 | 2.450 | 29,081,200 |
| 2024-05-15 | 2.510 | 2.520 | 2.430 | 2.470 | 2.470 | 40,609,614 |
| 2024-05-14 | 2.580 | 2.650 | 2.530 | 2.540 | 2.540 | 50,259,201 |
| 2024-05-13 | 2.610 | 2.750 | 2.520 | 2.670 | 2.670 | 93,078,648 |
| 2024-05-10 | 2.940 | 3.080 | 2.720 | 2.800 | 2.800 | 148,565,008 |
| 2024-05-09 | 2.620 | 2.860 | 2.580 | 2.860 | 2.860 | 106,645,281 |
| 2024-05-08 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 30,871,801 |
| 2024-05-07 | 2.390 | 2.400 | 2.340 | 2.360 | 2.360 | 29,088,607 |
| 2024-05-06 | 2.320 | 2.400 | 2.260 | 2.400 | 2.400 | 39,365,054 |
| 2024-04-30 | 2.250 | 2.450 | 2.240 | 2.290 | 2.290 | 39,912,701 |
| 2024-04-29 | 2.130 | 2.260 | 2.120 | 2.250 | 2.250 | 23,749,400 |
| 2024-04-26 | 2.110 | 2.140 | 2.090 | 2.140 | 2.140 | 11,728,805 |
| 2024-04-25 | 2.090 | 2.150 | 2.080 | 2.120 | 2.120 | 12,207,305 |
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.