Jiangsu Sihuan Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.100 | 3.120 | 3.030 | 3.050 | 3.050 | 11,990,581 |
| 2024-01-18 | 3.090 | 3.110 | 3.000 | 3.090 | 3.090 | 19,170,120 |
| 2024-01-17 | 3.190 | 3.200 | 3.100 | 3.100 | 3.100 | 13,062,681 |
| 2024-01-16 | 3.210 | 3.220 | 3.120 | 3.190 | 3.190 | 16,504,180 |
| 2024-01-15 | 3.170 | 3.250 | 3.160 | 3.210 | 3.210 | 14,172,949 |
| 2024-01-12 | 3.230 | 3.290 | 3.180 | 3.200 | 3.200 | 18,405,310 |
| 2024-01-11 | 3.180 | 3.240 | 3.180 | 3.230 | 3.230 | 15,338,800 |
| 2024-01-10 | 3.230 | 3.240 | 3.150 | 3.180 | 3.180 | 14,495,801 |
| 2024-01-09 | 3.220 | 3.250 | 3.180 | 3.210 | 3.210 | 16,428,900 |
| 2024-01-08 | 3.240 | 3.260 | 3.180 | 3.190 | 3.190 | 27,687,077 |
| 2024-01-05 | 3.330 | 3.340 | 3.220 | 3.240 | 3.240 | 41,229,779 |
| 2024-01-04 | 3.310 | 3.480 | 3.300 | 3.350 | 3.350 | 51,167,383 |
| 2024-01-03 | 3.330 | 3.390 | 3.300 | 3.340 | 3.340 | 19,983,700 |
| 2024-01-02 | 3.310 | 3.370 | 3.290 | 3.340 | 3.340 | 20,566,009 |
| 2023-12-29 | 3.270 | 3.350 | 3.270 | 3.320 | 3.320 | 19,685,201 |
| 2023-12-28 | 3.250 | 3.300 | 3.210 | 3.290 | 3.290 | 21,552,000 |
| 2023-12-27 | 3.250 | 3.280 | 3.210 | 3.270 | 3.270 | 17,231,401 |
| 2023-12-26 | 3.230 | 3.320 | 3.230 | 3.250 | 3.250 | 26,039,600 |
| 2023-12-25 | 3.260 | 3.310 | 3.090 | 3.260 | 3.260 | 43,349,653 |
| 2023-12-22 | 3.380 | 3.400 | 3.300 | 3.340 | 3.340 | 23,966,749 |
| 2023-12-21 | 3.380 | 3.400 | 3.290 | 3.390 | 3.390 | 30,767,867 |
| 2023-12-20 | 3.400 | 3.460 | 3.360 | 3.390 | 3.390 | 27,023,098 |
| 2023-12-19 | 3.420 | 3.430 | 3.350 | 3.400 | 3.400 | 30,793,574 |
| 2023-12-18 | 3.440 | 3.480 | 3.410 | 3.430 | 3.430 | 33,926,886 |
| 2023-12-15 | 3.480 | 3.500 | 3.440 | 3.470 | 3.470 | 38,230,885 |
| 2023-12-14 | 3.510 | 3.550 | 3.460 | 3.470 | 3.470 | 48,782,136 |
| 2023-12-13 | 3.520 | 3.640 | 3.510 | 3.570 | 3.570 | 68,813,357 |
| 2023-12-12 | 3.500 | 3.540 | 3.480 | 3.500 | 3.500 | 40,304,524 |
| 2023-12-11 | 3.460 | 3.540 | 3.440 | 3.510 | 3.510 | 49,987,320 |
| 2023-12-08 | 3.540 | 3.620 | 3.460 | 3.470 | 3.470 | 79,249,318 |
| 2023-12-07 | 3.630 | 3.740 | 3.570 | 3.600 | 3.600 | 77,203,303 |
| 2023-12-06 | 3.710 | 3.780 | 3.650 | 3.670 | 3.670 | 108,935,014 |
| 2023-12-05 | 3.690 | 4.000 | 3.690 | 3.840 | 3.840 | 169,699,223 |
| 2023-12-04 | 3.560 | 3.920 | 3.520 | 3.730 | 3.730 | 142,671,325 |
| 2023-12-01 | 3.660 | 3.760 | 3.590 | 3.630 | 3.630 | 150,388,214 |
| 2023-11-30 | 3.540 | 4.050 | 3.440 | 3.890 | 3.890 | 231,349,454 |
| 2023-11-29 | 3.770 | 3.860 | 3.700 | 3.700 | 3.700 | 156,121,235 |
| 2023-11-28 | 4.490 | 4.490 | 4.110 | 4.110 | 4.110 | 244,888,147 |
| 2023-11-27 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 11,889,860 |
| 2023-11-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 16,935,328 |
| 2023-11-23 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 22,287,517 |
| 2023-11-22 | 3.130 | 3.430 | 3.090 | 3.430 | 3.430 | 42,701,549 |
| 2023-11-21 | 3.130 | 3.150 | 3.100 | 3.120 | 3.120 | 9,505,200 |
| 2023-11-20 | 3.080 | 3.130 | 3.070 | 3.110 | 3.110 | 11,797,399 |
| 2023-11-17 | 3.030 | 3.090 | 3.000 | 3.080 | 3.080 | 10,925,200 |
| 2023-11-16 | 3.050 | 3.060 | 3.020 | 3.030 | 3.030 | 7,556,300 |
| 2023-11-15 | 3.060 | 3.070 | 3.030 | 3.040 | 3.040 | 7,023,770 |
| 2023-11-14 | 3.050 | 3.080 | 3.030 | 3.040 | 3.040 | 9,162,800 |
| 2023-11-13 | 3.030 | 3.080 | 3.030 | 3.070 | 3.070 | 9,720,166 |
| 2023-11-10 | 3.020 | 3.060 | 3.000 | 3.030 | 3.030 | 8,894,364 |
| 2023-11-09 | 3.080 | 3.120 | 3.020 | 3.030 | 3.030 | 13,487,700 |
| 2023-11-08 | 3.010 | 3.100 | 3.000 | 3.060 | 3.060 | 16,190,510 |
| 2023-11-07 | 3.040 | 3.050 | 3.000 | 3.010 | 3.010 | 12,386,948 |
| 2023-11-06 | 3.040 | 3.080 | 3.000 | 3.010 | 3.010 | 14,946,600 |
| 2023-11-03 | 3.060 | 3.090 | 3.010 | 3.030 | 3.030 | 14,993,700 |
| 2023-11-02 | 3.130 | 3.140 | 3.040 | 3.050 | 3.050 | 18,235,501 |
| 2023-11-01 | 3.100 | 3.140 | 3.070 | 3.130 | 3.130 | 23,028,409 |
| 2023-10-31 | 3.070 | 3.120 | 3.040 | 3.090 | 3.090 | 26,270,108 |
| 2023-10-30 | 2.940 | 3.090 | 2.920 | 3.060 | 3.060 | 31,419,458 |
| 2023-10-27 | 2.760 | 2.960 | 2.730 | 2.940 | 2.940 | 25,789,995 |
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.