Sino BiologicalInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 70.230 | 70.480 | 68.580 | 69.890 | 61.954 | 426,107 |
| 2024-04-23 | 68.700 | 69.800 | 67.850 | 69.170 | 61.315 | 353,017 |
| 2024-04-22 | 66.700 | 69.900 | 66.700 | 68.710 | 60.908 | 381,890 |
| 2024-04-19 | 68.680 | 69.240 | 67.200 | 67.600 | 59.924 | 332,820 |
| 2024-04-18 | 68.480 | 69.410 | 67.650 | 68.670 | 60.872 | 343,732 |
| 2024-04-17 | 66.880 | 69.520 | 66.880 | 68.630 | 60.837 | 387,352 |
| 2024-04-16 | 68.910 | 69.170 | 66.740 | 66.750 | 59.170 | 462,160 |
| 2024-04-15 | 67.990 | 69.500 | 67.020 | 68.780 | 60.970 | 522,033 |
| 2024-04-12 | 69.850 | 70.740 | 68.710 | 68.780 | 60.970 | 324,817 |
| 2024-04-11 | 69.550 | 70.860 | 69.320 | 70.020 | 62.069 | 284,220 |
| 2024-04-10 | 71.270 | 71.990 | 69.620 | 70.100 | 62.140 | 279,999 |
| 2024-04-09 | 69.900 | 72.130 | 69.800 | 71.620 | 63.487 | 366,460 |
| 2024-04-08 | 71.510 | 71.580 | 69.900 | 70.000 | 62.051 | 295,015 |
| 2024-04-03 | 72.680 | 73.370 | 71.830 | 71.850 | 63.691 | 335,190 |
| 2024-04-02 | 73.400 | 73.400 | 71.820 | 72.710 | 64.453 | 325,739 |
| 2024-04-01 | 70.960 | 73.000 | 70.960 | 72.930 | 64.648 | 428,781 |
| 2024-03-29 | 70.100 | 71.000 | 69.950 | 70.800 | 62.760 | 248,310 |
| 2024-03-28 | 69.800 | 71.050 | 69.560 | 70.220 | 62.246 | 362,210 |
| 2024-03-27 | 71.000 | 71.590 | 69.600 | 69.880 | 61.945 | 395,210 |
| 2024-03-26 | 71.880 | 71.880 | 70.580 | 70.980 | 62.920 | 414,207 |
| 2024-03-25 | 72.600 | 73.350 | 71.190 | 71.200 | 63.115 | 473,267 |
| 2024-03-22 | 74.090 | 74.480 | 72.590 | 73.030 | 64.737 | 486,810 |
| 2024-03-21 | 75.050 | 75.300 | 74.210 | 74.360 | 65.916 | 382,468 |
| 2024-03-20 | 74.810 | 75.770 | 74.100 | 75.250 | 66.705 | 471,403 |
| 2024-03-19 | 75.850 | 76.150 | 74.700 | 74.700 | 66.217 | 637,507 |
| 2024-03-18 | 74.600 | 76.800 | 73.910 | 76.330 | 67.662 | 852,970 |
| 2024-03-15 | 73.380 | 74.660 | 73.150 | 74.500 | 66.040 | 510,042 |
| 2024-03-14 | 76.990 | 78.000 | 73.510 | 73.870 | 65.482 | 771,300 |
| 2024-03-13 | 74.480 | 74.480 | 73.240 | 74.000 | 65.597 | 380,090 |
| 2024-03-12 | 73.500 | 74.550 | 73.100 | 73.950 | 65.553 | 568,760 |
| 2024-03-11 | 71.210 | 73.420 | 70.820 | 73.330 | 65.003 | 691,028 |
| 2024-03-08 | 71.070 | 71.960 | 70.810 | 71.260 | 63.168 | 318,050 |
| 2024-03-07 | 72.070 | 72.800 | 71.230 | 71.230 | 63.141 | 452,017 |
| 2024-03-06 | 72.330 | 72.990 | 71.070 | 72.600 | 64.356 | 559,988 |
| 2024-03-05 | 72.210 | 73.170 | 71.230 | 72.700 | 64.445 | 745,660 |
| 2024-03-04 | 71.730 | 74.300 | 71.690 | 72.900 | 64.622 | 832,843 |
| 2024-03-01 | 72.180 | 72.470 | 71.210 | 72.180 | 63.984 | 649,120 |
| 2024-02-29 | 71.500 | 72.380 | 70.700 | 72.300 | 64.090 | 955,148 |
| 2024-02-28 | 72.540 | 74.800 | 71.550 | 71.550 | 63.425 | 1,050,347 |
| 2024-02-27 | 71.170 | 72.860 | 70.350 | 72.800 | 64.533 | 596,366 |
| 2024-02-26 | 71.350 | 72.490 | 70.710 | 71.590 | 63.461 | 665,002 |
| 2024-02-23 | 71.580 | 71.600 | 69.780 | 71.260 | 63.168 | 581,930 |
| 2024-02-22 | 70.000 | 71.460 | 69.980 | 71.200 | 63.115 | 537,135 |
| 2024-02-21 | 69.510 | 72.240 | 69.130 | 70.400 | 62.406 | 654,228 |
| 2024-02-20 | 69.990 | 70.880 | 69.000 | 70.400 | 62.406 | 570,888 |
| 2024-02-19 | 72.080 | 72.990 | 69.000 | 69.870 | 61.936 | 968,860 |
| 2024-02-08 | 68.040 | 73.470 | 68.040 | 72.100 | 63.913 | 1,150,755 |
| 2024-02-07 | 65.050 | 69.250 | 65.010 | 68.320 | 60.562 | 1,195,078 |
| 2024-02-06 | 59.470 | 65.650 | 58.120 | 65.330 | 57.911 | 1,005,059 |
| 2024-02-05 | 60.050 | 61.440 | 56.600 | 60.580 | 53.701 | 973,854 |
| 2024-02-02 | 63.920 | 64.570 | 58.800 | 60.710 | 53.816 | 670,535 |
| 2024-02-01 | 64.370 | 65.900 | 62.800 | 63.920 | 56.662 | 565,570 |
| 2024-01-31 | 66.710 | 67.260 | 64.320 | 64.410 | 57.096 | 626,320 |
| 2024-01-30 | 68.000 | 69.440 | 66.760 | 66.800 | 59.214 | 371,570 |
| 2024-01-29 | 69.740 | 70.710 | 68.720 | 68.990 | 61.156 | 493,424 |
| 2024-01-26 | 70.690 | 71.680 | 69.250 | 69.710 | 61.794 | 454,196 |
| 2024-01-25 | 68.270 | 70.880 | 67.790 | 70.700 | 62.672 | 540,570 |
| 2024-01-24 | 68.700 | 69.390 | 65.870 | 68.410 | 60.642 | 433,789 |
| 2024-01-23 | 67.560 | 68.370 | 66.340 | 68.230 | 60.482 | 495,456 |
| 2024-01-22 | 71.640 | 71.640 | 67.030 | 67.560 | 59.888 | 731,092 |
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.