Jiangsu Sihuan Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 3.170 | 3.180 | 3.140 | 3.170 | 3.170 | 7,454,001 |
| 2023-01-30 | 3.180 | 3.200 | 3.170 | 3.180 | 3.180 | 8,243,240 |
| 2023-01-20 | 3.130 | 3.170 | 3.120 | 3.170 | 3.170 | 8,946,701 |
| 2023-01-19 | 3.120 | 3.130 | 3.090 | 3.130 | 3.130 | 6,189,351 |
| 2023-01-18 | 3.100 | 3.120 | 3.090 | 3.110 | 3.110 | 4,588,801 |
| 2023-01-17 | 3.150 | 3.170 | 3.090 | 3.100 | 3.100 | 7,172,324 |
| 2023-01-16 | 3.100 | 3.160 | 3.100 | 3.150 | 3.150 | 8,383,591 |
| 2023-01-13 | 3.080 | 3.110 | 3.080 | 3.110 | 3.110 | 5,263,818 |
| 2023-01-12 | 3.080 | 3.120 | 3.080 | 3.080 | 3.080 | 6,440,470 |
| 2023-01-11 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 7,376,601 |
| 2023-01-10 | 3.140 | 3.160 | 3.100 | 3.160 | 3.160 | 7,263,400 |
| 2023-01-09 | 3.170 | 3.180 | 3.140 | 3.140 | 3.140 | 7,186,900 |
| 2023-01-06 | 3.210 | 3.220 | 3.130 | 3.140 | 3.140 | 12,417,394 |
| 2023-01-05 | 3.250 | 3.260 | 3.170 | 3.220 | 3.220 | 9,814,000 |
| 2023-01-04 | 3.250 | 3.270 | 3.210 | 3.240 | 3.240 | 9,946,110 |
| 2023-01-03 | 3.180 | 3.300 | 3.180 | 3.260 | 3.260 | 11,061,701 |
| 2022-12-30 | 3.220 | 3.230 | 3.150 | 3.170 | 3.170 | 10,799,200 |
| 2022-12-29 | 3.100 | 3.260 | 3.090 | 3.220 | 3.220 | 19,791,694 |
| 2022-12-28 | 3.140 | 3.150 | 3.100 | 3.110 | 3.110 | 8,342,800 |
| 2022-12-27 | 3.180 | 3.200 | 3.100 | 3.150 | 3.150 | 12,672,800 |
| 2022-12-26 | 3.280 | 3.300 | 3.160 | 3.180 | 3.180 | 12,357,300 |
| 2022-12-23 | 3.280 | 3.300 | 3.230 | 3.270 | 3.270 | 10,161,073 |
| 2022-12-22 | 3.290 | 3.350 | 3.230 | 3.260 | 3.260 | 13,880,600 |
| 2022-12-21 | 3.310 | 3.360 | 3.270 | 3.280 | 3.280 | 12,746,000 |
| 2022-12-20 | 3.380 | 3.400 | 3.250 | 3.310 | 3.310 | 13,039,325 |
| 2022-12-19 | 3.570 | 3.570 | 3.360 | 3.380 | 3.380 | 20,369,874 |
| 2022-12-16 | 3.490 | 3.580 | 3.470 | 3.560 | 3.560 | 14,711,994 |
| 2022-12-15 | 3.510 | 3.580 | 3.490 | 3.500 | 3.500 | 11,373,900 |
| 2022-12-14 | 3.690 | 3.690 | 3.510 | 3.530 | 3.530 | 17,782,705 |
| 2022-12-13 | 3.710 | 3.710 | 3.580 | 3.670 | 3.670 | 26,491,941 |
| 2022-12-12 | 3.610 | 3.720 | 3.570 | 3.710 | 3.710 | 30,318,342 |
| 2022-12-09 | 3.580 | 3.640 | 3.530 | 3.580 | 3.580 | 18,189,200 |
| 2022-12-08 | 3.530 | 3.630 | 3.520 | 3.560 | 3.560 | 25,322,101 |
| 2022-12-07 | 3.400 | 3.560 | 3.340 | 3.510 | 3.510 | 22,837,601 |
| 2022-12-06 | 3.510 | 3.510 | 3.380 | 3.390 | 3.390 | 14,445,349 |
| 2022-12-05 | 3.470 | 3.560 | 3.450 | 3.490 | 3.490 | 18,268,602 |
| 2022-12-02 | 3.390 | 3.450 | 3.380 | 3.430 | 3.430 | 11,219,755 |
| 2022-12-01 | 3.440 | 3.480 | 3.370 | 3.410 | 3.410 | 15,529,001 |
| 2022-11-30 | 3.510 | 3.530 | 3.400 | 3.430 | 3.430 | 14,851,495 |
| 2022-11-29 | 3.370 | 3.550 | 3.370 | 3.490 | 3.490 | 21,808,657 |
| 2022-11-28 | 3.430 | 3.520 | 3.370 | 3.400 | 3.400 | 18,321,400 |
| 2022-11-25 | 3.480 | 3.500 | 3.350 | 3.430 | 3.430 | 17,984,700 |
| 2022-11-24 | 3.390 | 3.480 | 3.370 | 3.460 | 3.460 | 21,408,645 |
| 2022-11-23 | 3.470 | 3.490 | 3.330 | 3.380 | 3.380 | 22,909,900 |
| 2022-11-22 | 3.590 | 3.630 | 3.430 | 3.470 | 3.470 | 23,845,416 |
| 2022-11-21 | 3.620 | 3.620 | 3.510 | 3.580 | 3.580 | 19,823,502 |
| 2022-11-18 | 3.560 | 3.650 | 3.540 | 3.630 | 3.630 | 26,032,987 |
| 2022-11-17 | 3.510 | 3.620 | 3.490 | 3.580 | 3.580 | 22,645,305 |
| 2022-11-16 | 3.580 | 3.590 | 3.500 | 3.520 | 3.520 | 22,496,823 |
| 2022-11-15 | 3.600 | 3.620 | 3.500 | 3.580 | 3.580 | 26,084,202 |
| 2022-11-14 | 3.490 | 3.680 | 3.470 | 3.590 | 3.590 | 43,985,577 |
| 2022-11-11 | 3.500 | 3.710 | 3.450 | 3.510 | 3.510 | 51,979,226 |
| 2022-11-10 | 3.460 | 3.550 | 3.430 | 3.490 | 3.490 | 22,163,901 |
| 2022-11-09 | 3.390 | 3.510 | 3.380 | 3.460 | 3.460 | 22,921,330 |
| 2022-11-08 | 3.350 | 3.430 | 3.310 | 3.410 | 3.410 | 16,116,110 |
| 2022-11-07 | 3.350 | 3.400 | 3.330 | 3.380 | 3.380 | 15,121,483 |
| 2022-11-04 | 3.320 | 3.400 | 3.290 | 3.360 | 3.360 | 20,681,106 |
| 2022-11-03 | 3.300 | 3.430 | 3.290 | 3.360 | 3.360 | 25,577,225 |
| 2022-11-02 | 3.320 | 3.400 | 3.270 | 3.330 | 3.330 | 24,577,126 |
| 2022-11-01 | 3.280 | 3.370 | 3.220 | 3.330 | 3.330 | 19,966,601 |
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.