Jiangsu Sihuan Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.760	2.770	2.710	2.750	2.750	8,424,900
2023-10-25	2.750	2.780	2.700	2.760	2.760	9,965,001
2023-10-24	2.640	2.730	2.630	2.730	2.730	8,473,901
2023-10-23	2.700	2.700	2.600	2.620	2.620	8,105,300
2023-10-20	2.680	2.720	2.660	2.660	2.660	6,905,600
2023-10-19	2.760	2.770	2.680	2.700	2.700	9,341,700
2023-10-18	2.830	2.830	2.750	2.760	2.760	8,802,001
2023-10-17	2.880	2.890	2.800	2.830	2.830	9,794,106
2023-10-16	2.920	2.950	2.850	2.880	2.880	12,220,307
2023-10-13	2.860	2.940	2.850	2.910	2.910	15,372,801
2023-10-12	2.800	2.930	2.800	2.900	2.900	19,196,868
2023-10-11	2.750	2.870	2.730	2.800	2.800	15,736,742
2023-10-10	2.800	2.810	2.730	2.750	2.750	14,693,502
2023-10-09	2.850	2.870	2.780	2.830	2.830	9,925,802
2023-09-28	2.890	2.900	2.850	2.860	2.860	9,264,100
2023-09-27	2.790	2.880	2.790	2.870	2.870	12,844,971
2023-09-26	2.850	2.870	2.800	2.800	2.800	6,744,905
2023-09-25	2.810	2.880	2.810	2.860	2.860	11,292,600
2023-09-22	2.800	2.830	2.770	2.810	2.810	7,324,000
2023-09-21	2.850	2.860	2.790	2.810	2.810	7,668,100
2023-09-20	2.840	2.880	2.820	2.840	2.840	9,962,800
2023-09-19	2.860	2.900	2.840	2.850	2.850	13,219,710
2023-09-18	2.860	2.880	2.820	2.840	2.840	10,578,321
2023-09-15	2.750	2.860	2.750	2.860	2.860	20,831,962
2023-09-14	2.760	2.790	2.740	2.750	2.750	7,263,802
2023-09-13	2.800	2.820	2.740	2.770	2.770	9,710,440
2023-09-12	2.750	2.830	2.740	2.800	2.800	14,917,902
2023-09-11	2.690	2.760	2.670	2.750	2.750	9,531,201
2023-09-08	2.680	2.720	2.680	2.690	2.690	5,866,311
2023-09-07	2.760	2.760	2.680	2.690	2.690	10,620,295
2023-09-06	2.760	2.780	2.740	2.760	2.760	6,871,500
2023-09-05	2.800	2.800	2.740	2.750	2.750	9,076,600
2023-09-04	2.770	2.810	2.760	2.800	2.800	8,675,101
2023-09-01	2.830	2.830	2.760	2.780	2.780	9,133,665
2023-08-31	2.820	2.840	2.740	2.840	2.840	13,717,282
2023-08-30	2.850	2.870	2.790	2.800	2.800	13,168,300
2023-08-29	2.840	2.890	2.810	2.870	2.870	13,382,801
2023-08-28	2.910	2.940	2.840	2.860	2.860	19,620,794
2023-08-25	2.770	2.850	2.720	2.780	2.780	15,907,101
2023-08-24	2.800	2.820	2.740	2.750	2.750	9,713,833
2023-08-23	2.820	2.850	2.770	2.770	2.770	11,102,501
2023-08-22	2.880	2.890	2.770	2.820	2.820	14,691,024
2023-08-21	2.820	2.900	2.810	2.850	2.850	17,774,300
2023-08-18	2.930	2.940	2.830	2.830	2.830	23,106,325
2023-08-17	2.970	3.000	2.890	2.930	2.930	27,849,168
2023-08-16	2.980	3.090	2.960	2.980	2.980	34,493,400
2023-08-15	2.970	3.120	2.910	2.990	2.990	44,783,279
2023-08-14	3.010	3.030	2.920	3.000	3.000	48,435,427
2023-08-11	3.060	3.170	3.010	3.020	3.020	68,226,720
2023-08-10	3.200	3.300	3.050	3.100	3.100	101,834,447
2023-08-09	2.770	3.050	2.760	3.050	3.050	37,467,069
2023-08-08	2.730	2.780	2.700	2.770	2.770	9,070,749
2023-08-07	2.770	2.780	2.720	2.720	2.720	8,800,680
2023-08-04	2.860	2.870	2.780	2.780	2.780	17,769,200
2023-08-03	2.780	2.910	2.770	2.860	2.860	24,575,401
2023-08-02	2.810	2.820	2.770	2.770	2.770	6,012,201
2023-08-01	2.790	2.830	2.770	2.800	2.800	10,013,501
2023-07-31	2.790	2.830	2.770	2.790	2.790	11,012,698
2023-07-28	2.780	2.820	2.750	2.810	2.810	11,403,048
2023-07-27	2.740	2.790	2.740	2.770	2.770	14,744,762

← NewerPage 13 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.