Jiangsu Sihuan Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.680	2.850	2.670	2.790	2.790	30,768,798
2023-07-25	2.670	2.710	2.660	2.690	2.690	9,360,506
2023-07-24	2.620	2.770	2.610	2.680	2.680	14,729,971
2023-07-21	2.580	2.640	2.570	2.630	2.630	5,521,500
2023-07-20	2.600	2.610	2.580	2.590	2.590	3,383,111
2023-07-19	2.590	2.610	2.570	2.600	2.600	3,250,310
2023-07-18	2.570	2.590	2.560	2.590	2.590	4,326,744
2023-07-17	2.590	2.600	2.530	2.580	2.580	3,936,568
2023-07-14	2.610	2.630	2.590	2.600	2.600	3,186,910
2023-07-13	2.600	2.620	2.590	2.610	2.610	3,254,602
2023-07-12	2.630	2.640	2.590	2.600	2.600	4,053,700
2023-07-11	2.600	2.630	2.590	2.630	2.630	4,988,495
2023-07-10	2.580	2.620	2.580	2.590	2.590	3,233,266
2023-07-07	2.570	2.600	2.560	2.580	2.580	2,820,565
2023-07-06	2.610	2.620	2.580	2.590	2.590	3,113,800
2023-07-05	2.600	2.620	2.590	2.610	2.610	4,116,858
2023-07-04	2.590	2.620	2.580	2.610	2.610	5,609,000
2023-07-03	2.590	2.600	2.570	2.590	2.590	4,919,182
2023-06-30	2.530	2.590	2.520	2.590	2.590	6,622,256
2023-06-29	2.520	2.540	2.510	2.520	2.520	3,387,554
2023-06-28	2.530	2.530	2.470	2.510	2.510	4,687,810
2023-06-27	2.450	2.520	2.440	2.520	2.520	7,520,832
2023-06-26	2.490	2.500	2.430	2.440	2.440	7,025,802
2023-06-21	2.540	2.560	2.480	2.490	2.490	8,150,426
2023-06-20	2.580	2.600	2.550	2.550	2.550	5,188,500
2023-06-19	2.590	2.610	2.580	2.580	2.580	3,699,600
2023-06-16	2.580	2.610	2.570	2.600	2.600	5,205,958
2023-06-15	2.610	2.610	2.570	2.580	2.580	4,659,402
2023-06-14	2.620	2.620	2.590	2.600	2.600	3,260,312
2023-06-13	2.630	2.630	2.600	2.610	2.610	3,571,500
2023-06-12	2.630	2.650	2.570	2.620	2.620	6,517,102
2023-06-09	2.630	2.650	2.620	2.630	2.630	3,870,121
2023-06-08	2.650	2.650	2.620	2.630	2.630	4,396,357
2023-06-07	2.650	2.660	2.620	2.640	2.640	4,538,600
2023-06-06	2.710	2.710	2.640	2.650	2.650	7,837,068
2023-06-05	2.720	2.740	2.700	2.710	2.710	4,269,700
2023-06-02	2.720	2.730	2.700	2.720	2.720	4,925,594
2023-06-01	2.730	2.760	2.680	2.720	2.720	4,962,174
2023-05-31	2.730	2.770	2.720	2.730	2.730	5,033,600
2023-05-30	2.770	2.780	2.720	2.740	2.740	4,406,777
2023-05-29	2.800	2.820	2.760	2.760	2.760	4,141,500
2023-05-26	2.760	2.800	2.730	2.800	2.800	4,349,410
2023-05-25	2.780	2.790	2.730	2.750	2.750	5,425,200
2023-05-24	2.810	2.820	2.770	2.780	2.780	3,811,000
2023-05-23	2.800	2.850	2.800	2.820	2.820	7,578,004
2023-05-22	2.790	2.810	2.760	2.810	2.810	3,809,268
2023-05-19	2.790	2.790	2.760	2.790	2.790	3,504,267
2023-05-18	2.780	2.810	2.770	2.790	2.790	3,473,010
2023-05-17	2.760	2.790	2.730	2.780	2.780	4,683,987
2023-05-16	2.780	2.790	2.750	2.770	2.770	4,318,018
2023-05-15	2.780	2.800	2.740	2.780	2.780	4,137,464
2023-05-12	2.810	2.810	2.770	2.780	2.780	2,909,451
2023-05-11	2.770	2.820	2.760	2.810	2.810	4,259,811
2023-05-10	2.820	2.820	2.760	2.780	2.780	7,123,052
2023-05-09	2.870	2.880	2.810	2.820	2.820	5,965,300
2023-05-08	2.880	2.910	2.860	2.870	2.870	4,696,901
2023-05-05	2.900	2.930	2.850	2.880	2.880	7,079,216
2023-05-04	2.850	2.930	2.850	2.910	2.910	9,224,253
2023-04-28	2.810	2.850	2.790	2.850	2.850	6,096,366
2023-04-27	2.750	2.820	2.740	2.810	2.810	6,653,622

← NewerPage 14 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.