Sino BiologicalInc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	71.640	71.640	67.030	67.560	59.888	731,092
2024-01-19	72.300	73.000	71.260	71.640	63.505	393,581
2024-01-18	74.180	74.480	70.480	72.290	64.081	813,256
2024-01-17	76.660	76.690	74.580	74.580	66.111	318,560
2024-01-16	77.400	77.400	75.760	76.500	67.813	380,740
2024-01-15	78.180	78.500	77.100	77.280	68.504	433,700
2024-01-12	79.150	79.780	78.510	78.580	69.657	271,910
2024-01-11	78.410	79.560	78.080	79.400	70.384	305,368
2024-01-10	78.810	79.650	77.900	78.050	69.187	302,526
2024-01-09	79.290	80.280	78.400	78.520	69.604	363,251
2024-01-08	81.320	81.320	79.100	79.200	70.206	595,150
2024-01-05	82.000	82.830	81.060	81.420	72.174	529,792
2024-01-04	82.400	82.400	81.130	82.030	72.715	390,320
2024-01-03	82.500	82.960	81.510	82.130	72.804	315,378
2024-01-02	82.410	83.330	81.810	81.860	72.564	331,800
2023-12-29	81.530	82.780	81.460	82.400	73.043	299,670
2023-12-28	79.550	81.750	78.750	81.680	72.405	545,430
2023-12-27	79.800	80.310	79.410	79.810	70.747	227,130
2023-12-26	80.640	81.300	79.800	79.800	70.738	256,050
2023-12-25	80.840	81.750	80.200	80.650	71.492	349,345
2023-12-22	82.270	82.270	80.580	80.850	71.669	462,150
2023-12-21	82.510	83.000	81.500	82.270	72.928	338,020
2023-12-20	83.210	84.460	82.880	82.880	73.469	219,450
2023-12-19	83.560	83.920	82.600	83.230	73.779	260,981
2023-12-18	83.780	84.090	83.000	83.050	73.619	338,926
2023-12-15	85.430	85.980	84.050	84.060	74.515	291,290
2023-12-14	85.510	86.750	85.030	85.040	75.383	351,100
2023-12-13	85.200	86.500	85.140	85.500	75.791	361,829
2023-12-12	86.580	86.580	84.600	85.600	75.880	387,154
2023-12-11	84.000	86.330	83.560	86.110	76.332	527,933
2023-12-08	84.550	85.300	83.960	84.290	74.718	489,568
2023-12-07	84.850	85.170	83.560	84.190	74.630	447,028
2023-12-06	84.280	85.960	83.410	84.680	75.064	615,932
2023-12-05	86.570	87.090	84.280	84.280	74.710	738,364
2023-12-04	88.990	88.990	86.260	87.200	77.298	673,274
2023-12-01	88.270	88.980	87.830	88.460	78.415	510,700
2023-11-30	88.390	89.050	87.630	88.280	78.255	408,010
2023-11-29	89.410	90.130	88.360	88.390	78.353	402,440
2023-11-28	88.100	90.240	87.250	89.500	79.337	574,570
2023-11-27	89.500	89.780	88.010	88.100	78.096	450,310
2023-11-24	88.960	89.680	88.680	89.300	79.159	472,170
2023-11-23	87.520	88.980	87.520	88.950	78.849	525,080
2023-11-22	89.030	89.250	87.700	87.710	77.750	391,540
2023-11-21	89.000	90.160	88.360	89.030	78.920	468,646
2023-11-20	88.900	89.990	88.530	88.720	78.645	394,366
2023-11-17	88.450	89.210	87.780	88.620	78.557	341,070
2023-11-16	88.990	89.500	88.000	88.000	78.007	410,600
2023-11-15	90.110	90.280	89.110	89.330	79.186	322,549
2023-11-14	89.200	90.310	88.910	89.310	79.168	371,440
2023-11-13	90.000	90.380	88.710	89.580	79.408	409,219
2023-11-10	89.200	90.440	88.800	89.780	79.585	442,290
2023-11-09	90.200	91.420	89.580	89.810	79.612	445,450
2023-11-08	89.630	92.210	89.630	90.810	80.498	630,945
2023-11-07	90.090	91.180	89.800	89.970	79.753	586,110
2023-11-06	87.020	90.750	87.020	90.520	80.241	1,129,380
2023-11-03	86.670	87.200	86.190	86.510	76.686	440,693
2023-11-02	87.030	88.230	86.620	86.620	76.784	554,153
2023-11-01	88.000	88.500	86.610	87.410	77.484	551,630
2023-10-31	85.680	87.940	85.180	87.590	77.644	1,091,574
2023-10-30	82.160	86.480	82.160	85.900	76.146	1,240,694

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.