Jiangsu Sihuan Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.220 | 3.380 | 3.200 | 3.350 | 3.350 | 15,316,486 |
| 2022-01-27 | 3.350 | 3.360 | 3.200 | 3.200 | 3.200 | 14,239,546 |
| 2022-01-26 | 3.300 | 3.360 | 3.290 | 3.330 | 3.330 | 12,003,685 |
| 2022-01-25 | 3.420 | 3.530 | 3.300 | 3.300 | 3.300 | 21,425,049 |
| 2022-01-24 | 3.440 | 3.510 | 3.420 | 3.440 | 3.440 | 12,035,230 |
| 2022-01-21 | 3.550 | 3.590 | 3.460 | 3.480 | 3.480 | 22,989,800 |
| 2022-01-20 | 3.770 | 3.810 | 3.580 | 3.590 | 3.590 | 29,158,664 |
| 2022-01-19 | 3.720 | 3.810 | 3.700 | 3.780 | 3.780 | 21,920,768 |
| 2022-01-18 | 3.930 | 3.940 | 3.750 | 3.770 | 3.770 | 47,609,900 |
| 2022-01-17 | 4.100 | 4.130 | 3.920 | 3.990 | 3.990 | 62,866,856 |
| 2022-01-14 | 3.830 | 4.400 | 3.820 | 4.180 | 4.180 | 102,434,638 |
| 2022-01-13 | 4.340 | 4.350 | 3.940 | 4.040 | 4.040 | 130,604,616 |
| 2022-01-12 | 3.690 | 4.040 | 3.630 | 4.040 | 4.040 | 40,145,616 |
| 2022-01-11 | 3.660 | 3.750 | 3.630 | 3.670 | 3.670 | 32,180,807 |
| 2022-01-10 | 3.530 | 3.680 | 3.500 | 3.650 | 3.650 | 31,444,233 |
| 2022-01-07 | 3.610 | 3.650 | 3.490 | 3.530 | 3.530 | 25,557,668 |
| 2022-01-06 | 3.580 | 3.630 | 3.550 | 3.600 | 3.600 | 19,634,600 |
| 2022-01-05 | 3.680 | 3.680 | 3.550 | 3.580 | 3.580 | 26,639,700 |
| 2022-01-04 | 3.630 | 3.720 | 3.600 | 3.690 | 3.690 | 37,187,144 |
| 2021-12-31 | 3.600 | 3.680 | 3.560 | 3.630 | 3.630 | 37,003,752 |
| 2021-12-30 | 3.550 | 3.690 | 3.520 | 3.630 | 3.630 | 35,728,514 |
| 2021-12-29 | 3.450 | 3.650 | 3.430 | 3.590 | 3.590 | 37,311,887 |
| 2021-12-28 | 3.560 | 3.600 | 3.470 | 3.500 | 3.500 | 35,450,486 |
| 2021-12-27 | 3.360 | 3.800 | 3.300 | 3.610 | 3.610 | 79,941,900 |
| 2021-12-24 | 3.320 | 3.660 | 3.310 | 3.530 | 3.530 | 83,829,699 |
| 2021-12-23 | 3.370 | 3.380 | 3.330 | 3.330 | 3.330 | 10,238,060 |
| 2021-12-22 | 3.400 | 3.430 | 3.350 | 3.420 | 3.420 | 15,935,110 |
| 2021-12-21 | 3.340 | 3.400 | 3.300 | 3.400 | 3.400 | 18,513,203 |
| 2021-12-20 | 3.320 | 3.370 | 3.300 | 3.340 | 3.340 | 13,618,681 |
| 2021-12-17 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 7,666,382 |
| 2021-12-16 | 3.250 | 3.320 | 3.240 | 3.280 | 3.280 | 7,309,381 |
| 2021-12-15 | 3.280 | 3.290 | 3.250 | 3.270 | 3.270 | 6,338,205 |
| 2021-12-14 | 3.250 | 3.280 | 3.240 | 3.280 | 3.280 | 6,286,701 |
| 2021-12-13 | 3.230 | 3.250 | 3.220 | 3.250 | 3.250 | 4,048,001 |
| 2021-12-10 | 3.260 | 3.260 | 3.230 | 3.240 | 3.240 | 3,422,215 |
| 2021-12-09 | 3.220 | 3.260 | 3.210 | 3.250 | 3.250 | 4,636,709 |
| 2021-12-08 | 3.220 | 3.250 | 3.220 | 3.230 | 3.230 | 3,703,884 |
| 2021-12-07 | 3.250 | 3.270 | 3.210 | 3.230 | 3.230 | 4,582,001 |
| 2021-12-06 | 3.280 | 3.300 | 3.240 | 3.250 | 3.250 | 6,538,300 |
| 2021-12-03 | 3.290 | 3.310 | 3.260 | 3.290 | 3.290 | 5,666,003 |
| 2021-12-02 | 3.330 | 3.350 | 3.270 | 3.290 | 3.290 | 8,242,401 |
| 2021-12-01 | 3.380 | 3.380 | 3.310 | 3.330 | 3.330 | 9,851,800 |
| 2021-11-30 | 3.290 | 3.380 | 3.260 | 3.380 | 3.380 | 18,537,822 |
| 2021-11-29 | 3.260 | 3.460 | 3.260 | 3.330 | 3.330 | 23,988,576 |
| 2021-11-26 | 3.240 | 3.250 | 3.190 | 3.200 | 3.200 | 4,576,527 |
| 2021-11-25 | 3.190 | 3.250 | 3.180 | 3.240 | 3.240 | 8,163,002 |
| 2021-11-24 | 3.200 | 3.200 | 3.170 | 3.180 | 3.180 | 2,629,408 |
| 2021-11-23 | 3.190 | 3.210 | 3.180 | 3.200 | 3.200 | 3,714,600 |
| 2021-11-22 | 3.200 | 3.200 | 3.180 | 3.190 | 3.190 | 2,704,507 |
| 2021-11-19 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 2,193,100 |
| 2021-11-18 | 3.210 | 3.210 | 3.160 | 3.170 | 3.170 | 3,254,600 |
| 2021-11-17 | 3.230 | 3.230 | 3.190 | 3.200 | 3.200 | 4,493,620 |
| 2021-11-16 | 3.240 | 3.270 | 3.200 | 3.230 | 3.230 | 4,325,700 |
| 2021-11-15 | 3.210 | 3.280 | 3.190 | 3.250 | 3.250 | 7,674,457 |
| 2021-11-12 | 3.220 | 3.220 | 3.190 | 3.200 | 3.200 | 4,105,110 |
| 2021-11-11 | 3.190 | 3.230 | 3.180 | 3.220 | 3.220 | 4,765,910 |
| 2021-11-10 | 3.190 | 3.290 | 3.150 | 3.230 | 3.230 | 8,224,457 |
| 2021-11-09 | 3.180 | 3.220 | 3.160 | 3.190 | 3.190 | 3,815,813 |
| 2021-11-08 | 3.170 | 3.190 | 3.140 | 3.180 | 3.180 | 3,268,300 |
| 2021-11-05 | 3.150 | 3.180 | 3.140 | 3.180 | 3.180 | 3,565,978 |
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.