Jiangsu Sihuan Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.220 | 3.340 | 3.210 | 3.310 | 3.310 | 19,637,382 |
| 2022-10-28 | 3.280 | 3.320 | 3.200 | 3.220 | 3.220 | 14,991,000 |
| 2022-10-27 | 3.270 | 3.350 | 3.250 | 3.320 | 3.320 | 19,311,799 |
| 2022-10-26 | 3.180 | 3.350 | 3.170 | 3.300 | 3.300 | 24,571,411 |
| 2022-10-25 | 3.190 | 3.370 | 3.150 | 3.240 | 3.240 | 23,349,372 |
| 2022-10-24 | 3.360 | 3.410 | 3.200 | 3.210 | 3.210 | 34,746,352 |
| 2022-10-21 | 3.330 | 3.520 | 3.320 | 3.390 | 3.390 | 29,617,833 |
| 2022-10-20 | 3.370 | 3.450 | 3.350 | 3.360 | 3.360 | 31,749,610 |
| 2022-10-19 | 3.360 | 3.500 | 3.340 | 3.360 | 3.360 | 38,673,131 |
| 2022-10-18 | 3.410 | 3.510 | 3.320 | 3.430 | 3.430 | 68,657,150 |
| 2022-10-17 | 3.490 | 3.660 | 3.410 | 3.420 | 3.420 | 102,732,635 |
| 2022-10-14 | 3.050 | 3.330 | 3.040 | 3.330 | 3.330 | 42,041,198 |
| 2022-10-13 | 2.960 | 3.050 | 2.940 | 3.030 | 3.030 | 8,446,721 |
| 2022-10-12 | 2.970 | 2.980 | 2.900 | 2.970 | 2.970 | 4,822,823 |
| 2022-10-11 | 3.010 | 3.010 | 2.890 | 2.970 | 2.970 | 7,245,800 |
| 2022-10-10 | 3.000 | 3.050 | 2.950 | 3.030 | 3.030 | 7,268,501 |
| 2022-09-30 | 2.980 | 3.030 | 2.940 | 2.990 | 2.990 | 8,071,465 |
| 2022-09-29 | 2.960 | 3.050 | 2.950 | 2.950 | 2.950 | 7,818,300 |
| 2022-09-28 | 2.930 | 3.100 | 2.920 | 2.970 | 2.970 | 14,495,623 |
| 2022-09-27 | 2.830 | 2.930 | 2.830 | 2.930 | 2.930 | 6,066,840 |
| 2022-09-26 | 2.960 | 2.960 | 2.820 | 2.830 | 2.830 | 6,452,200 |
| 2022-09-23 | 2.980 | 2.980 | 2.930 | 2.930 | 2.930 | 4,262,368 |
| 2022-09-22 | 2.990 | 3.000 | 2.960 | 2.970 | 2.970 | 3,646,122 |
| 2022-09-21 | 2.980 | 3.010 | 2.940 | 3.000 | 3.000 | 3,589,689 |
| 2022-09-20 | 2.940 | 3.010 | 2.940 | 3.000 | 3.000 | 3,926,969 |
| 2022-09-19 | 3.000 | 3.000 | 2.940 | 2.960 | 2.960 | 6,312,769 |
| 2022-09-16 | 3.070 | 3.100 | 3.000 | 3.000 | 3.000 | 7,605,608 |
| 2022-09-15 | 3.130 | 3.140 | 3.050 | 3.080 | 3.080 | 6,721,421 |
| 2022-09-14 | 3.100 | 3.120 | 3.040 | 3.120 | 3.120 | 5,788,000 |
| 2022-09-13 | 3.110 | 3.140 | 3.090 | 3.120 | 3.120 | 6,308,201 |
| 2022-09-09 | 3.080 | 3.110 | 3.070 | 3.110 | 3.110 | 4,338,200 |
| 2022-09-08 | 3.120 | 3.120 | 3.070 | 3.080 | 3.080 | 5,718,750 |
| 2022-09-07 | 3.130 | 3.130 | 3.100 | 3.110 | 3.110 | 4,104,102 |
| 2022-09-06 | 3.100 | 3.140 | 3.090 | 3.130 | 3.130 | 7,149,002 |
| 2022-09-05 | 3.090 | 3.120 | 3.070 | 3.100 | 3.100 | 5,394,339 |
| 2022-09-02 | 3.060 | 3.100 | 3.050 | 3.090 | 3.090 | 4,400,611 |
| 2022-09-01 | 3.050 | 3.100 | 3.050 | 3.070 | 3.070 | 4,388,200 |
| 2022-08-31 | 3.100 | 3.100 | 3.040 | 3.050 | 3.050 | 4,563,200 |
| 2022-08-30 | 3.090 | 3.130 | 3.080 | 3.100 | 3.100 | 4,964,500 |
| 2022-08-29 | 3.000 | 3.090 | 3.000 | 3.090 | 3.090 | 5,520,280 |
| 2022-08-26 | 3.050 | 3.070 | 3.020 | 3.040 | 3.040 | 3,895,024 |
| 2022-08-25 | 3.050 | 3.070 | 3.020 | 3.040 | 3.040 | 4,920,167 |
| 2022-08-24 | 3.090 | 3.110 | 3.040 | 3.050 | 3.050 | 6,497,677 |
| 2022-08-23 | 3.110 | 3.110 | 3.080 | 3.080 | 3.080 | 4,418,207 |
| 2022-08-22 | 3.090 | 3.110 | 3.080 | 3.110 | 3.110 | 4,799,569 |
| 2022-08-19 | 3.100 | 3.130 | 3.090 | 3.090 | 3.090 | 4,374,800 |
| 2022-08-18 | 3.130 | 3.140 | 3.100 | 3.110 | 3.110 | 6,291,501 |
| 2022-08-17 | 3.150 | 3.180 | 3.120 | 3.140 | 3.140 | 5,228,602 |
| 2022-08-16 | 3.130 | 3.150 | 3.120 | 3.140 | 3.140 | 5,238,210 |
| 2022-08-15 | 3.120 | 3.150 | 3.100 | 3.150 | 3.150 | 5,721,610 |
| 2022-08-12 | 3.140 | 3.150 | 3.110 | 3.140 | 3.140 | 6,487,900 |
| 2022-08-11 | 3.100 | 3.140 | 3.090 | 3.130 | 3.130 | 6,248,701 |
| 2022-08-10 | 3.090 | 3.120 | 3.080 | 3.100 | 3.100 | 6,525,901 |
| 2022-08-09 | 3.150 | 3.170 | 3.090 | 3.120 | 3.120 | 11,412,310 |
| 2022-08-08 | 3.080 | 3.280 | 3.040 | 3.180 | 3.180 | 21,770,738 |
| 2022-08-05 | 3.010 | 3.050 | 3.000 | 3.040 | 3.040 | 5,261,618 |
| 2022-08-04 | 2.980 | 3.010 | 2.960 | 3.010 | 3.010 | 6,679,480 |
| 2022-08-03 | 2.960 | 3.030 | 2.960 | 2.960 | 2.960 | 8,153,740 |
| 2022-08-02 | 3.120 | 3.120 | 2.950 | 2.990 | 2.990 | 14,622,100 |
| 2022-08-01 | 3.150 | 3.150 | 3.110 | 3.120 | 3.120 | 4,730,624 |
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.