Jiangsu Sihuan Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.920 | 2.990 | 2.890 | 2.930 | 2.930 | 11,740,388 |
| 2022-05-05 | 2.930 | 3.000 | 2.870 | 2.980 | 2.980 | 14,804,903 |
| 2022-04-29 | 2.810 | 3.000 | 2.800 | 2.940 | 2.940 | 21,798,034 |
| 2022-04-28 | 2.930 | 2.960 | 2.800 | 2.800 | 2.800 | 18,366,101 |
| 2022-04-27 | 2.790 | 2.920 | 2.700 | 2.890 | 2.890 | 29,408,201 |
| 2022-04-26 | 3.150 | 3.150 | 2.920 | 2.920 | 2.920 | 34,302,600 |
| 2022-04-25 | 3.380 | 3.460 | 3.160 | 3.170 | 3.170 | 49,998,550 |
| 2022-04-22 | 3.350 | 3.520 | 3.200 | 3.510 | 3.510 | 52,716,135 |
| 2022-04-21 | 3.710 | 3.740 | 3.340 | 3.390 | 3.390 | 49,058,276 |
| 2022-04-20 | 3.780 | 3.880 | 3.670 | 3.700 | 3.700 | 67,593,312 |
| 2022-04-19 | 3.970 | 4.300 | 3.830 | 3.910 | 3.910 | 113,203,346 |
| 2022-04-18 | 3.590 | 3.960 | 3.590 | 3.960 | 3.960 | 84,343,292 |
| 2022-04-15 | 3.690 | 3.780 | 3.580 | 3.600 | 3.600 | 73,944,754 |
| 2022-04-14 | 3.350 | 3.690 | 3.340 | 3.690 | 3.690 | 44,573,752 |
| 2022-04-13 | 3.420 | 3.420 | 3.340 | 3.350 | 3.350 | 9,838,902 |
| 2022-04-12 | 3.330 | 3.440 | 3.330 | 3.430 | 3.430 | 9,928,001 |
| 2022-04-11 | 3.430 | 3.450 | 3.350 | 3.380 | 3.380 | 11,440,164 |
| 2022-04-08 | 3.520 | 3.550 | 3.410 | 3.450 | 3.450 | 14,062,801 |
| 2022-04-07 | 3.650 | 3.650 | 3.510 | 3.530 | 3.530 | 21,122,968 |
| 2022-04-06 | 3.500 | 3.680 | 3.490 | 3.610 | 3.610 | 30,321,360 |
| 2022-04-01 | 3.590 | 3.590 | 3.450 | 3.470 | 3.470 | 25,911,000 |
| 2022-03-31 | 3.570 | 3.720 | 3.550 | 3.620 | 3.620 | 28,807,006 |
| 2022-03-30 | 3.600 | 3.610 | 3.520 | 3.590 | 3.590 | 19,087,601 |
| 2022-03-29 | 3.550 | 3.650 | 3.500 | 3.620 | 3.620 | 25,288,601 |
| 2022-03-28 | 3.590 | 3.610 | 3.520 | 3.560 | 3.560 | 19,626,549 |
| 2022-03-25 | 3.690 | 3.710 | 3.600 | 3.630 | 3.630 | 32,133,700 |
| 2022-03-24 | 3.520 | 3.690 | 3.510 | 3.690 | 3.690 | 44,292,376 |
| 2022-03-23 | 3.580 | 3.600 | 3.510 | 3.550 | 3.550 | 13,553,951 |
| 2022-03-22 | 3.600 | 3.620 | 3.510 | 3.550 | 3.550 | 16,966,744 |
| 2022-03-21 | 3.620 | 3.690 | 3.550 | 3.600 | 3.600 | 28,032,596 |
| 2022-03-18 | 3.450 | 3.580 | 3.430 | 3.550 | 3.550 | 17,781,369 |
| 2022-03-17 | 3.400 | 3.560 | 3.360 | 3.470 | 3.470 | 21,089,201 |
| 2022-03-16 | 3.370 | 3.400 | 3.200 | 3.380 | 3.380 | 17,638,104 |
| 2022-03-15 | 3.490 | 3.500 | 3.300 | 3.310 | 3.310 | 15,280,900 |
| 2022-03-14 | 3.570 | 3.630 | 3.490 | 3.490 | 3.490 | 22,353,330 |
| 2022-03-11 | 3.470 | 3.550 | 3.390 | 3.540 | 3.540 | 22,536,329 |
| 2022-03-10 | 3.350 | 3.460 | 3.320 | 3.460 | 3.460 | 16,860,601 |
| 2022-03-09 | 3.340 | 3.380 | 3.160 | 3.280 | 3.280 | 14,101,946 |
| 2022-03-08 | 3.470 | 3.480 | 3.330 | 3.360 | 3.360 | 13,280,429 |
| 2022-03-07 | 3.510 | 3.550 | 3.460 | 3.490 | 3.490 | 14,658,643 |
| 2022-03-04 | 3.550 | 3.630 | 3.490 | 3.510 | 3.510 | 22,506,140 |
| 2022-03-03 | 3.490 | 3.570 | 3.450 | 3.570 | 3.570 | 24,661,800 |
| 2022-03-02 | 3.380 | 3.470 | 3.380 | 3.450 | 3.450 | 15,374,502 |
| 2022-03-01 | 3.390 | 3.410 | 3.350 | 3.400 | 3.400 | 8,724,439 |
| 2022-02-28 | 3.420 | 3.420 | 3.330 | 3.390 | 3.390 | 14,586,842 |
| 2022-02-25 | 3.280 | 3.420 | 3.280 | 3.420 | 3.420 | 24,520,727 |
| 2022-02-24 | 3.330 | 3.390 | 3.240 | 3.300 | 3.300 | 20,778,669 |
| 2022-02-23 | 3.300 | 3.360 | 3.300 | 3.330 | 3.330 | 10,433,382 |
| 2022-02-22 | 3.340 | 3.360 | 3.300 | 3.310 | 3.310 | 9,036,180 |
| 2022-02-21 | 3.300 | 3.380 | 3.250 | 3.360 | 3.360 | 12,953,019 |
| 2022-02-18 | 3.250 | 3.300 | 3.240 | 3.300 | 3.300 | 7,427,613 |
| 2022-02-17 | 3.310 | 3.320 | 3.260 | 3.270 | 3.270 | 11,641,397 |
| 2022-02-16 | 3.310 | 3.340 | 3.300 | 3.330 | 3.330 | 8,185,911 |
| 2022-02-15 | 3.350 | 3.350 | 3.260 | 3.320 | 3.320 | 9,843,679 |
| 2022-02-14 | 3.290 | 3.360 | 3.290 | 3.310 | 3.310 | 8,858,621 |
| 2022-02-11 | 3.390 | 3.400 | 3.280 | 3.290 | 3.290 | 16,361,810 |
| 2022-02-10 | 3.430 | 3.460 | 3.370 | 3.400 | 3.400 | 11,009,980 |
| 2022-02-09 | 3.420 | 3.470 | 3.380 | 3.450 | 3.450 | 11,719,401 |
| 2022-02-08 | 3.320 | 3.430 | 3.300 | 3.420 | 3.420 | 12,729,308 |
| 2022-02-07 | 3.350 | 3.370 | 3.250 | 3.340 | 3.340 | 12,221,641 |
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.