Jiangsu Sihuan Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.170 | 3.180 | 3.130 | 3.140 | 3.140 | 6,077,261 |
| 2022-07-28 | 3.180 | 3.190 | 3.160 | 3.170 | 3.170 | 4,767,110 |
| 2022-07-27 | 3.150 | 3.200 | 3.140 | 3.170 | 3.170 | 8,450,601 |
| 2022-07-26 | 3.190 | 3.190 | 3.130 | 3.160 | 3.160 | 9,091,300 |
| 2022-07-25 | 3.130 | 3.200 | 3.130 | 3.190 | 3.190 | 8,728,149 |
| 2022-07-22 | 3.160 | 3.190 | 3.110 | 3.130 | 3.130 | 7,248,602 |
| 2022-07-21 | 3.170 | 3.200 | 3.150 | 3.170 | 3.170 | 7,043,402 |
| 2022-07-20 | 3.170 | 3.200 | 3.170 | 3.180 | 3.180 | 5,987,400 |
| 2022-07-19 | 3.150 | 3.200 | 3.130 | 3.170 | 3.170 | 7,063,720 |
| 2022-07-18 | 3.120 | 3.150 | 3.070 | 3.150 | 3.150 | 9,914,800 |
| 2022-07-15 | 3.210 | 3.220 | 3.060 | 3.100 | 3.100 | 14,552,345 |
| 2022-07-14 | 3.240 | 3.320 | 3.220 | 3.230 | 3.230 | 8,168,700 |
| 2022-07-13 | 3.250 | 3.270 | 3.220 | 3.250 | 3.250 | 9,699,701 |
| 2022-07-12 | 3.330 | 3.340 | 3.240 | 3.250 | 3.250 | 15,111,301 |
| 2022-07-11 | 3.280 | 3.400 | 3.280 | 3.340 | 3.340 | 25,847,881 |
| 2022-07-08 | 3.230 | 3.250 | 3.200 | 3.250 | 3.250 | 10,100,606 |
| 2022-07-07 | 3.230 | 3.230 | 3.190 | 3.220 | 3.220 | 7,857,106 |
| 2022-07-06 | 3.290 | 3.290 | 3.190 | 3.230 | 3.230 | 10,944,994 |
| 2022-07-05 | 3.280 | 3.320 | 3.220 | 3.290 | 3.290 | 15,162,688 |
| 2022-07-04 | 3.210 | 3.380 | 3.190 | 3.340 | 3.340 | 31,681,467 |
| 2022-07-01 | 3.190 | 3.210 | 3.170 | 3.190 | 3.190 | 6,628,369 |
| 2022-06-30 | 3.200 | 3.240 | 3.180 | 3.190 | 3.190 | 8,782,614 |
| 2022-06-29 | 3.240 | 3.250 | 3.200 | 3.210 | 3.210 | 10,508,011 |
| 2022-06-28 | 3.190 | 3.240 | 3.160 | 3.240 | 3.240 | 12,836,045 |
| 2022-06-27 | 3.140 | 3.200 | 3.140 | 3.190 | 3.190 | 11,741,283 |
| 2022-06-24 | 3.120 | 3.210 | 3.110 | 3.150 | 3.150 | 14,161,485 |
| 2022-06-23 | 3.120 | 3.120 | 3.080 | 3.120 | 3.120 | 7,533,023 |
| 2022-06-22 | 3.110 | 3.150 | 3.090 | 3.120 | 3.120 | 9,484,187 |
| 2022-06-21 | 3.150 | 3.150 | 3.090 | 3.110 | 3.110 | 8,886,873 |
| 2022-06-20 | 3.100 | 3.130 | 3.080 | 3.130 | 3.130 | 10,584,605 |
| 2022-06-17 | 3.100 | 3.100 | 3.040 | 3.090 | 3.090 | 8,567,201 |
| 2022-06-16 | 3.080 | 3.120 | 3.070 | 3.100 | 3.100 | 10,596,509 |
| 2022-06-15 | 3.080 | 3.110 | 3.060 | 3.090 | 3.090 | 16,671,979 |
| 2022-06-14 | 3.080 | 3.100 | 3.000 | 3.100 | 3.100 | 9,711,022 |
| 2022-06-13 | 3.110 | 3.120 | 3.080 | 3.100 | 3.100 | 6,055,601 |
| 2022-06-10 | 3.080 | 3.130 | 3.060 | 3.110 | 3.110 | 5,658,785 |
| 2022-06-09 | 3.130 | 3.150 | 3.090 | 3.090 | 3.090 | 7,179,725 |
| 2022-06-08 | 3.140 | 3.160 | 3.080 | 3.140 | 3.140 | 9,443,101 |
| 2022-06-07 | 3.120 | 3.150 | 3.110 | 3.150 | 3.150 | 9,001,326 |
| 2022-06-06 | 3.120 | 3.130 | 3.080 | 3.130 | 3.130 | 8,635,467 |
| 2022-06-02 | 3.140 | 3.140 | 3.050 | 3.100 | 3.100 | 8,562,192 |
| 2022-06-01 | 3.170 | 3.180 | 3.120 | 3.130 | 3.130 | 7,978,911 |
| 2022-05-31 | 3.130 | 3.160 | 3.090 | 3.160 | 3.160 | 8,832,153 |
| 2022-05-30 | 3.120 | 3.150 | 3.100 | 3.120 | 3.120 | 6,425,702 |
| 2022-05-27 | 3.120 | 3.150 | 3.100 | 3.120 | 3.120 | 7,384,700 |
| 2022-05-26 | 3.180 | 3.180 | 3.090 | 3.120 | 3.120 | 8,295,584 |
| 2022-05-25 | 3.080 | 3.150 | 3.070 | 3.140 | 3.140 | 8,644,901 |
| 2022-05-24 | 3.250 | 3.270 | 3.070 | 3.080 | 3.080 | 16,193,800 |
| 2022-05-23 | 3.250 | 3.300 | 3.240 | 3.260 | 3.260 | 12,677,702 |
| 2022-05-20 | 3.220 | 3.280 | 3.200 | 3.210 | 3.210 | 11,147,900 |
| 2022-05-19 | 3.170 | 3.230 | 3.140 | 3.200 | 3.200 | 12,069,068 |
| 2022-05-18 | 3.190 | 3.250 | 3.180 | 3.200 | 3.200 | 11,620,812 |
| 2022-05-17 | 3.290 | 3.290 | 3.180 | 3.190 | 3.190 | 16,960,014 |
| 2022-05-16 | 3.310 | 3.370 | 3.260 | 3.280 | 3.280 | 23,628,015 |
| 2022-05-13 | 3.270 | 3.330 | 3.240 | 3.280 | 3.280 | 35,575,498 |
| 2022-05-12 | 3.140 | 3.500 | 3.130 | 3.400 | 3.400 | 47,389,097 |
| 2022-05-11 | 3.210 | 3.290 | 3.180 | 3.180 | 3.180 | 31,685,821 |
| 2022-05-10 | 3.140 | 3.360 | 3.090 | 3.260 | 3.260 | 43,926,950 |
| 2022-05-09 | 2.920 | 3.220 | 2.920 | 3.220 | 3.220 | 22,676,420 |
| 2022-05-06 | 2.920 | 2.990 | 2.890 | 2.930 | 2.930 | 11,740,388 |
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.