Sino BiologicalInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 64.360 | 64.360 | 62.450 | 62.460 | 56.861 | 400,242 |
| 2024-07-22 | 63.880 | 64.630 | 63.760 | 64.020 | 58.281 | 441,380 |
| 2024-07-19 | 64.100 | 64.760 | 63.560 | 64.340 | 58.572 | 628,020 |
| 2024-07-18 | 62.720 | 64.590 | 62.340 | 64.100 | 58.354 | 889,420 |
| 2024-07-17 | 63.700 | 64.960 | 63.040 | 63.610 | 57.908 | 1,242,656 |
| 2024-07-16 | 61.320 | 61.880 | 61.000 | 61.530 | 56.014 | 254,900 |
| 2024-07-15 | 61.850 | 62.490 | 61.050 | 61.350 | 55.850 | 386,330 |
| 2024-07-12 | 62.480 | 63.480 | 62.130 | 62.720 | 57.098 | 424,800 |
| 2024-07-11 | 61.630 | 62.910 | 61.630 | 62.480 | 56.879 | 612,400 |
| 2024-07-10 | 60.770 | 61.660 | 60.330 | 61.200 | 55.714 | 411,480 |
| 2024-07-09 | 60.390 | 61.310 | 59.600 | 60.770 | 55.322 | 531,380 |
| 2024-07-08 | 62.090 | 62.300 | 60.020 | 60.840 | 55.386 | 625,120 |
| 2024-07-05 | 60.230 | 62.350 | 59.600 | 62.100 | 56.533 | 666,945 |
| 2024-07-04 | 61.550 | 61.880 | 59.800 | 60.230 | 54.831 | 564,350 |
| 2024-07-03 | 61.390 | 62.170 | 60.830 | 61.550 | 56.032 | 548,940 |
| 2024-07-02 | 60.950 | 61.550 | 60.430 | 61.130 | 55.650 | 497,650 |
| 2024-07-01 | 59.950 | 61.110 | 59.380 | 60.950 | 55.486 | 529,089 |
| 2024-06-28 | 59.150 | 61.080 | 59.150 | 59.950 | 54.576 | 651,860 |
| 2024-06-27 | 61.590 | 61.600 | 60.030 | 60.130 | 54.740 | 845,780 |
| 2024-06-26 | 59.320 | 61.730 | 59.280 | 61.690 | 56.160 | 1,132,300 |
| 2024-06-25 | 58.490 | 59.970 | 58.400 | 59.290 | 53.975 | 789,370 |
| 2024-06-24 | 59.500 | 59.660 | 58.000 | 58.300 | 53.074 | 794,147 |
| 2024-06-21 | 59.190 | 60.610 | 58.850 | 59.980 | 54.603 | 538,875 |
| 2024-06-20 | 60.030 | 61.050 | 59.300 | 59.380 | 54.057 | 742,818 |
| 2024-06-19 | 60.800 | 61.000 | 59.980 | 60.030 | 54.649 | 599,995 |
| 2024-06-18 | 60.430 | 61.160 | 60.140 | 60.520 | 55.095 | 562,723 |
| 2024-06-17 | 60.430 | 60.780 | 60.010 | 60.400 | 54.986 | 806,908 |
| 2024-06-14 | 61.970 | 61.970 | 59.980 | 61.080 | 55.605 | 1,793,700 |
| 2024-06-13 | 63.190 | 63.370 | 61.170 | 62.080 | 56.515 | 1,348,856 |
| 2024-06-12 | 63.290 | 64.500 | 62.950 | 63.480 | 57.789 | 819,470 |
| 2024-06-11 | 63.210 | 63.730 | 61.880 | 63.540 | 57.844 | 660,372 |
| 2024-06-07 | 64.500 | 65.150 | 63.060 | 63.500 | 57.808 | 610,330 |
| 2024-06-06 | 67.740 | 68.180 | 63.820 | 64.200 | 58.445 | 1,187,324 |
| 2024-06-05 | 68.040 | 69.100 | 67.700 | 67.730 | 61.659 | 422,550 |
| 2024-06-04 | 68.480 | 69.310 | 67.900 | 68.520 | 62.378 | 497,340 |
| 2024-06-03 | 70.990 | 70.990 | 68.400 | 68.860 | 62.687 | 649,680 |
| 2024-05-31 | 69.900 | 71.560 | 69.800 | 70.980 | 64.617 | 558,050 |
| 2024-05-30 | 69.800 | 70.730 | 69.710 | 69.900 | 63.634 | 362,512 |
| 2024-05-29 | 70.510 | 71.250 | 70.000 | 70.280 | 63.980 | 347,990 |
| 2024-05-28 | 71.130 | 71.560 | 70.470 | 70.710 | 64.371 | 353,913 |
| 2024-05-27 | 72.200 | 72.200 | 69.800 | 71.180 | 64.799 | 534,640 |
| 2024-05-24 | 72.870 | 72.870 | 71.310 | 71.560 | 65.145 | 462,811 |
| 2024-05-23 | 74.000 | 74.000 | 71.550 | 71.600 | 65.182 | 913,619 |
| 2024-05-22 | 76.320 | 76.600 | 75.080 | 76.140 | 67.494 | 677,750 |
| 2024-05-21 | 76.400 | 76.400 | 74.810 | 75.950 | 67.325 | 747,010 |
| 2024-05-20 | 76.300 | 77.800 | 75.800 | 76.230 | 67.574 | 1,105,660 |
| 2024-05-17 | 75.040 | 77.420 | 74.730 | 77.040 | 68.292 | 1,637,199 |
| 2024-05-16 | 75.320 | 76.090 | 74.180 | 74.530 | 66.067 | 1,006,360 |
| 2024-05-15 | 76.350 | 76.350 | 74.740 | 75.450 | 66.882 | 1,013,895 |
| 2024-05-14 | 77.100 | 78.200 | 76.300 | 76.810 | 68.088 | 1,225,382 |
| 2024-05-13 | 78.730 | 80.800 | 76.150 | 76.510 | 67.822 | 1,960,760 |
| 2024-05-10 | 81.530 | 82.890 | 79.570 | 79.700 | 70.650 | 2,509,545 |
| 2024-05-09 | 84.030 | 84.660 | 81.410 | 81.610 | 72.343 | 4,136,475 |
| 2024-05-08 | 79.980 | 89.090 | 79.000 | 88.000 | 78.007 | 5,109,270 |
| 2024-05-07 | 72.110 | 75.400 | 72.020 | 74.240 | 65.810 | 1,339,301 |
| 2024-05-06 | 70.950 | 73.290 | 70.930 | 72.390 | 64.170 | 1,033,582 |
| 2024-04-30 | 70.200 | 70.890 | 69.440 | 70.510 | 62.503 | 520,831 |
| 2024-04-29 | 69.960 | 71.200 | 69.810 | 70.610 | 62.592 | 803,560 |
| 2024-04-26 | 69.100 | 71.100 | 69.100 | 70.950 | 62.893 | 539,087 |
| 2024-04-25 | 69.100 | 70.870 | 68.900 | 69.850 | 61.918 | 371,339 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 1.0000 CNY |
| 2026-05-15 | 1.2000 CNY |
| 2025-09-22 | 4.0000 CNY |
| 2025-05-20 | 1.0000 CNY |
| 2024-05-23 | 2.0000 CNY |
| 2023-05-24 | 2.0000 CNY |
| 2022-03-30 | 19.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.