Jiangsu Sihuan Bioengineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.340	2.560	2.340	2.560	2.560	88,554,330
2024-10-23	2.300	2.420	2.280	2.330	2.330	40,457,314
2024-10-22	2.210	2.310	2.180	2.300	2.300	39,998,263
2024-10-21	2.310	2.320	2.240	2.280	2.280	26,706,208
2024-10-18	2.220	2.360	2.210	2.300	2.300	41,067,809
2024-10-17	2.250	2.280	2.200	2.220	2.220	18,102,200
2024-10-16	2.180	2.300	2.180	2.240	2.240	22,161,618
2024-10-15	2.250	2.260	2.200	2.210	2.210	20,374,900
2024-10-14	2.210	2.260	2.170	2.260	2.260	20,970,221
2024-10-11	2.290	2.320	2.170	2.200	2.200	23,939,706
2024-10-10	2.270	2.380	2.260	2.290	2.290	29,373,351
2024-10-09	2.490	2.490	2.270	2.270	2.270	48,119,071
2024-10-08	2.630	2.640	2.350	2.500	2.500	80,248,870
2024-09-30	2.260	2.420	2.220	2.400	2.400	72,915,732
2024-09-27	2.150	2.260	2.150	2.210	2.210	53,235,001
2024-09-26	2.060	2.160	2.050	2.140	2.140	40,607,302
2024-09-25	2.040	2.120	2.040	2.080	2.080	26,924,901
2024-09-24	1.980	2.040	1.970	2.040	2.040	22,278,697
2024-09-23	1.980	1.990	1.970	1.980	1.980	9,691,501
2024-09-20	1.990	1.990	1.960	1.970	1.970	13,285,797
2024-09-19	1.940	2.010	1.930	2.000	2.000	18,929,100
2024-09-18	2.000	2.000	1.940	1.960	1.960	17,088,101
2024-09-13	2.030	2.040	2.000	2.020	2.020	13,120,900
2024-09-12	2.020	2.090	2.020	2.030	2.030	13,512,100
2024-09-11	2.070	2.100	2.040	2.040	2.040	16,093,300
2024-09-10	2.080	2.150	2.060	2.090	2.090	28,881,400
2024-09-09	2.040	2.140	2.010	2.080	2.080	33,669,400
2024-09-06	2.050	2.050	2.000	2.010	2.010	13,176,802
2024-09-05	2.010	2.060	2.010	2.040	2.040	16,509,198
2024-09-04	2.050	2.060	2.010	2.010	2.010	21,047,000
2024-09-03	2.020	2.080	1.970	2.070	2.070	40,614,102
2024-09-02	2.030	2.210	2.010	2.130	2.130	58,972,752
2024-08-30	1.960	2.080	1.940	2.010	2.010	22,378,100
2024-08-29	1.960	2.010	1.950	1.980	1.980	15,106,500
2024-08-28	1.950	1.980	1.910	1.950	1.950	14,721,626
2024-08-27	1.950	2.040	1.940	1.980	1.980	20,830,800
2024-08-26	1.930	1.970	1.890	1.950	1.950	10,676,041
2024-08-23	1.960	1.960	1.920	1.930	1.930	11,936,901
2024-08-22	2.000	2.020	1.950	1.960	1.960	20,618,100
2024-08-21	2.070	2.070	2.000	2.010	2.010	31,221,771
2024-08-20	2.140	2.140	2.080	2.100	2.100	22,053,000
2024-08-19	2.140	2.160	2.110	2.140	2.140	26,604,407
2024-08-16	2.170	2.200	2.140	2.160	2.160	36,237,706
2024-08-15	2.140	2.290	2.140	2.220	2.220	62,442,416
2024-08-14	2.230	2.250	2.140	2.170	2.170	44,970,106
2024-08-13	2.320	2.340	2.190	2.210	2.210	91,893,181
2024-08-12	2.060	2.260	2.060	2.260	2.260	38,290,375
2024-08-09	2.120	2.130	2.040	2.050	2.050	45,250,200
2024-08-08	2.140	2.260	2.130	2.160	2.160	57,603,301
2024-08-07	2.130	2.180	2.090	2.130	2.130	55,559,114
2024-08-06	2.140	2.310	2.050	2.260	2.260	97,167,323
2024-08-05	2.250	2.280	2.110	2.110	2.110	100,242,871
2024-08-02	2.160	2.340	2.160	2.340	2.340	92,613,947
2024-08-01	1.940	2.130	1.940	2.130	2.130	39,684,075
2024-07-31	1.860	1.940	1.860	1.940	1.940	13,787,566
2024-07-30	1.860	1.890	1.850	1.880	1.880	7,104,001
2024-07-29	1.860	1.870	1.850	1.860	1.860	6,779,900
2024-07-26	1.850	1.880	1.840	1.860	1.860	4,449,300
2024-07-25	1.820	1.860	1.810	1.860	1.860	5,285,050
2024-07-24	1.860	1.880	1.830	1.830	1.830	5,197,000

← NewerPage 9 of 21 · 1,211 trading daysOlder →

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.