Jiangsu Sihuan Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.080	2.100	2.060	2.090	2.090	7,691,400
2024-04-23	2.050	2.100	2.040	2.080	2.080	9,868,701
2024-04-22	2.060	2.070	2.010	2.040	2.040	10,018,500
2024-04-19	2.070	2.110	2.040	2.070	2.070	9,832,290
2024-04-18	2.120	2.150	2.080	2.090	2.090	13,991,907
2024-04-17	2.030	2.140	2.020	2.130	2.130	18,718,378
2024-04-16	2.160	2.160	2.000	2.010	2.010	24,686,910
2024-04-15	2.220	2.270	2.090	2.180	2.180	25,590,310
2024-04-12	2.370	2.390	2.300	2.310	2.310	12,761,700
2024-04-11	2.360	2.400	2.340	2.380	2.380	10,378,122
2024-04-10	2.460	2.470	2.350	2.380	2.380	19,642,009
2024-04-09	2.400	2.510	2.400	2.480	2.480	17,802,761
2024-04-08	2.510	2.520	2.400	2.410	2.410	26,953,900
2024-04-03	2.610	2.620	2.520	2.530	2.530	24,902,682
2024-04-02	2.640	2.650	2.600	2.610	2.610	19,292,403
2024-04-01	2.570	2.650	2.570	2.640	2.640	25,711,821
2024-03-29	2.680	2.710	2.620	2.630	2.630	21,829,999
2024-03-28	2.570	2.790	2.530	2.720	2.720	56,823,441
2024-03-27	2.590	2.810	2.590	2.660	2.660	55,260,830
2024-03-26	2.550	2.590	2.480	2.560	2.560	30,159,347
2024-03-25	2.650	2.670	2.570	2.590	2.590	24,900,612
2024-03-22	2.660	2.680	2.600	2.630	2.630	26,076,556
2024-03-21	2.730	2.730	2.640	2.670	2.670	39,844,882
2024-03-20	2.700	2.760	2.670	2.730	2.730	46,428,489
2024-03-19	2.800	2.810	2.710	2.720	2.720	66,465,993
2024-03-18	2.720	2.990	2.680	2.850	2.850	138,479,444
2024-03-15	2.440	2.720	2.420	2.720	2.720	89,396,216
2024-03-14	2.520	2.660	2.430	2.470	2.470	38,340,800
2024-03-13	2.490	2.510	2.430	2.450	2.450	21,524,423
2024-03-12	2.430	2.550	2.430	2.500	2.500	34,996,800
2024-03-11	2.370	2.440	2.370	2.430	2.430	25,139,000
2024-03-08	2.350	2.390	2.340	2.360	2.360	14,739,600
2024-03-07	2.390	2.420	2.360	2.360	2.360	20,872,100
2024-03-06	2.370	2.410	2.350	2.400	2.400	18,012,400
2024-03-05	2.480	2.480	2.380	2.380	2.380	31,159,612
2024-03-04	2.410	2.510	2.400	2.480	2.480	38,141,551
2024-03-01	2.470	2.470	2.380	2.430	2.430	39,375,363
2024-02-29	2.390	2.490	2.300	2.470	2.470	59,024,320
2024-02-28	2.530	2.760	2.390	2.410	2.410	99,185,219
2024-02-27	2.430	2.520	2.400	2.510	2.510	56,934,312
2024-02-26	2.510	2.540	2.400	2.440	2.440	80,424,423
2024-02-23	2.320	2.530	2.320	2.530	2.530	30,463,000
2024-02-22	2.180	2.310	2.180	2.300	2.300	36,550,202
2024-02-21	2.130	2.260	2.110	2.190	2.190	34,649,013
2024-02-20	2.060	2.190	2.020	2.160	2.160	42,583,462
2024-02-19	1.950	2.050	1.920	2.050	2.050	47,038,443
2024-02-08	1.900	1.950	1.720	1.940	1.940	70,422,165
2024-02-07	2.120	2.140	1.910	1.910	1.910	52,205,316
2024-02-06	2.050	2.230	1.990	2.120	2.120	41,206,502
2024-02-05	2.450	2.460	2.210	2.210	2.210	27,964,092
2024-02-02	2.600	2.660	2.350	2.450	2.450	20,645,264
2024-02-01	2.630	2.660	2.550	2.580	2.580	16,486,940
2024-01-31	2.800	2.810	2.620	2.650	2.650	20,421,088
2024-01-30	2.900	2.920	2.800	2.820	2.820	17,106,000
2024-01-29	3.060	3.080	2.930	2.960	2.960	14,752,400
2024-01-26	3.020	3.120	3.000	3.050	3.050	22,896,700
2024-01-25	2.910	3.030	2.880	3.020	3.020	16,807,301
2024-01-24	2.850	2.950	2.790	2.900	2.900	17,838,014
2024-01-23	2.890	2.900	2.800	2.850	2.850	22,980,193
2024-01-22	3.040	3.070	2.860	2.890	2.890	16,478,900

← NewerPage 11 of 21 · 1,211 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.