Jiangsu Sihuan Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.700	2.750	2.680	2.740	2.740	4,438,300
2023-04-25	2.760	2.790	2.680	2.710	2.710	7,528,321
2023-04-24	2.770	2.810	2.750	2.770	2.770	6,350,572
2023-04-21	2.840	2.850	2.800	2.800	2.800	4,451,881
2023-04-20	2.870	2.870	2.810	2.820	2.820	6,321,544
2023-04-19	2.890	2.900	2.850	2.870	2.870	5,997,401
2023-04-18	2.920	2.920	2.880	2.890	2.890	5,083,542
2023-04-17	2.910	2.920	2.880	2.900	2.900	5,235,000
2023-04-14	2.910	2.950	2.900	2.900	2.900	7,350,690
2023-04-13	2.870	2.910	2.830	2.900	2.900	8,290,210
2023-04-12	2.870	2.890	2.840	2.870	2.870	6,045,240
2023-04-11	2.900	2.910	2.830	2.850	2.850	10,236,283
2023-04-10	2.960	2.960	2.880	2.890	2.890	11,585,100
2023-04-07	2.910	2.970	2.890	2.940	2.940	9,243,001
2023-04-06	2.900	2.920	2.880	2.910	2.910	6,078,800
2023-04-04	2.960	2.960	2.900	2.910	2.910	9,428,701
2023-04-03	2.960	2.970	2.940	2.960	2.960	4,879,700
2023-03-31	2.930	2.970	2.920	2.960	2.960	5,270,201
2023-03-30	2.950	2.960	2.910	2.920	2.920	6,745,500
2023-03-29	3.020	3.020	2.950	2.960	2.960	8,161,401
2023-03-28	3.000	3.030	2.980	3.010	3.010	5,493,200
2023-03-27	3.020	3.020	2.980	3.000	3.000	7,363,530
2023-03-24	3.050	3.070	3.010	3.020	3.020	9,584,600
2023-03-23	3.040	3.050	3.030	3.040	3.040	4,821,000
2023-03-22	3.060	3.070	3.040	3.050	3.050	5,084,439
2023-03-21	3.030	3.050	3.030	3.040	3.040	4,606,383
2023-03-20	3.060	3.100	3.020	3.020	3.020	11,089,339
2023-03-17	3.080	3.090	3.050	3.050	3.050	6,736,800
2023-03-16	3.090	3.110	3.060	3.060	3.060	4,655,302
2023-03-15	3.040	3.110	3.040	3.100	3.100	7,512,500
2023-03-14	3.100	3.100	3.020	3.040	3.040	7,423,500
2023-03-13	3.100	3.100	3.030	3.080	3.080	8,398,101
2023-03-10	3.120	3.120	3.080	3.100	3.100	6,577,401
2023-03-09	3.150	3.150	3.100	3.130	3.130	5,052,800
2023-03-08	3.120	3.150	3.100	3.130	3.130	9,081,300
2023-03-07	3.200	3.200	3.130	3.130	3.130	11,245,233
2023-03-06	3.170	3.200	3.160	3.200	3.200	6,517,142
2023-03-03	3.180	3.200	3.160	3.170	3.170	7,306,858
2023-03-02	3.210	3.220	3.170	3.170	3.170	7,647,601
2023-03-01	3.230	3.240	3.190	3.210	3.210	6,952,700
2023-02-28	3.150	3.220	3.140	3.220	3.220	13,849,312
2023-02-27	3.170	3.190	3.130	3.130	3.130	9,197,033
2023-02-24	3.200	3.200	3.160	3.180	3.180	6,303,710
2023-02-23	3.220	3.230	3.170	3.190	3.190	7,131,300
2023-02-22	3.210	3.230	3.190	3.220	3.220	7,145,610
2023-02-21	3.240	3.240	3.190	3.210	3.210	8,573,001
2023-02-20	3.240	3.240	3.150	3.220	3.220	11,263,900
2023-02-17	3.170	3.260	3.160	3.230	3.230	17,077,201
2023-02-16	3.230	3.260	3.130	3.160	3.160	15,698,642
2023-02-15	3.260	3.260	3.210	3.230	3.230	7,127,601
2023-02-14	3.230	3.250	3.210	3.250	3.250	8,610,711
2023-02-13	3.200	3.230	3.190	3.220	3.220	8,621,067
2023-02-10	3.190	3.210	3.170	3.200	3.200	7,439,424
2023-02-09	3.210	3.220	3.170	3.190	3.190	8,142,160
2023-02-08	3.190	3.220	3.180	3.210	3.210	12,962,411
2023-02-07	3.160	3.180	3.140	3.170	3.170	8,444,601
2023-02-06	3.190	3.200	3.150	3.170	3.170	6,033,601
2023-02-03	3.210	3.220	3.140	3.170	3.170	8,909,823
2023-02-02	3.210	3.220	3.180	3.220	3.220	9,635,810
2023-02-01	3.160	3.200	3.150	3.190	3.190	9,286,201

← NewerPage 15 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.