Sino BiologicalInc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	80.800	83.330	79.950	82.990	73.566	713,038
2023-10-26	81.780	81.990	80.080	80.860	71.678	502,095
2023-10-25	79.870	82.120	79.550	82.030	72.715	808,757
2023-10-24	78.900	79.690	77.710	79.510	70.481	500,820
2023-10-23	79.500	79.500	77.830	77.950	69.098	497,585
2023-10-20	80.920	81.340	79.900	79.900	70.827	573,974
2023-10-19	80.560	81.900	80.110	80.780	71.607	491,129
2023-10-18	84.630	84.770	81.770	81.780	72.493	763,892
2023-10-17	86.240	86.360	83.590	84.800	75.170	805,438
2023-10-16	87.480	89.340	85.300	85.660	75.933	993,387
2023-10-13	89.100	90.370	86.770	87.100	77.209	1,239,463
2023-10-12	89.770	91.100	88.880	89.180	79.053	1,062,260
2023-10-11	87.740	90.720	87.350	89.310	79.168	1,117,696
2023-10-10	88.980	89.030	87.550	87.710	77.750	373,708
2023-10-09	88.680	89.880	87.170	88.990	78.885	496,791
2023-09-28	89.950	90.220	88.100	88.380	78.344	718,510
2023-09-27	88.310	90.670	88.310	90.030	79.807	795,576
2023-09-26	89.500	89.960	88.020	88.220	78.202	396,892
2023-09-25	88.580	90.080	88.300	89.960	79.745	491,992
2023-09-22	87.700	89.100	87.080	88.850	78.761	374,094
2023-09-21	89.390	89.390	87.700	88.150	78.140	339,519
2023-09-20	88.670	90.200	88.470	89.560	79.390	376,769
2023-09-19	88.550	90.660	88.260	89.080	78.964	493,208
2023-09-18	88.910	89.880	88.160	88.940	78.840	510,087
2023-09-15	86.900	89.860	86.130	88.950	78.849	748,777
2023-09-14	87.230	87.510	85.980	86.330	76.527	255,710
2023-09-13	88.220	88.430	86.550	87.180	77.280	265,817
2023-09-12	87.630	89.080	87.160	88.460	78.415	382,470
2023-09-11	85.630	88.860	85.340	87.630	77.679	575,247
2023-09-08	85.560	86.100	85.220	85.600	75.880	192,166
2023-09-07	87.760	88.090	85.370	85.540	75.826	485,299
2023-09-06	87.780	88.290	86.710	87.900	77.918	210,635
2023-09-05	88.490	88.490	87.670	87.770	77.803	194,832
2023-09-04	88.340	88.960	87.630	88.330	78.300	326,577
2023-09-01	89.580	89.870	88.130	88.310	78.282	272,470
2023-08-31	89.090	89.320	88.010	89.210	79.080	370,430
2023-08-30	89.080	90.500	89.040	89.580	79.408	460,501
2023-08-29	87.010	89.320	87.010	89.160	79.035	531,598
2023-08-28	89.880	90.280	87.410	87.510	77.573	627,001
2023-08-25	87.790	88.000	85.600	86.000	76.234	441,910
2023-08-24	85.140	88.850	85.140	87.790	77.821	675,947
2023-08-23	85.390	86.490	84.800	84.890	75.250	378,520
2023-08-22	87.350	87.350	85.000	85.990	76.225	616,452
2023-08-21	86.280	89.330	86.060	86.820	76.961	487,979
2023-08-18	88.000	88.480	86.200	86.280	76.482	520,331
2023-08-17	89.250	89.730	86.900	88.080	78.078	460,840
2023-08-16	87.980	91.230	87.530	88.810	78.725	711,998
2023-08-15	87.600	88.880	86.120	88.230	78.211	520,609
2023-08-14	88.920	90.550	87.100	87.900	77.918	644,920
2023-08-11	90.200	91.490	89.630	89.710	79.523	630,740
2023-08-10	92.270	92.270	90.120	90.500	80.223	818,850
2023-08-09	87.890	94.400	87.890	92.370	81.881	1,585,500
2023-08-08	89.390	90.360	88.000	88.320	78.291	458,870
2023-08-07	88.850	89.800	87.720	89.400	79.248	514,748
2023-08-04	89.800	90.100	88.540	88.850	78.761	361,202
2023-08-03	88.020	89.940	87.500	89.880	79.674	506,510
2023-08-02	88.880	89.010	87.550	88.020	78.025	349,340
2023-08-01	89.410	90.850	88.910	89.100	78.982	422,691
2023-07-31	89.360	90.400	89.050	89.520	79.355	415,772
2023-07-28	89.090	89.480	88.140	89.210	79.080	542,503

← NewerPage 13 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.