Sino BiologicalInc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	90.980	91.000	88.830	89.090	78.973	431,883
2023-07-26	89.210	91.000	89.210	90.500	80.223	557,730
2023-07-25	89.960	90.590	89.190	89.790	79.594	469,150
2023-07-24	88.730	90.300	88.220	89.950	79.736	586,578
2023-07-21	87.020	89.370	87.000	88.910	78.814	688,139
2023-07-20	88.070	89.170	87.030	87.400	77.475	487,712
2023-07-19	87.450	88.500	87.320	87.940	77.954	407,095
2023-07-18	86.220	88.310	86.210	87.690	77.732	477,284
2023-07-17	86.750	86.770	85.750	86.150	76.367	284,930
2023-07-14	87.360	87.360	86.010	86.850	76.988	403,227
2023-07-13	85.950	87.590	85.930	87.330	77.413	538,701
2023-07-12	86.670	87.310	85.910	85.950	76.190	402,808
2023-07-11	86.100	87.000	86.100	86.860	76.997	262,780
2023-07-10	86.080	87.100	86.050	86.150	76.367	318,110
2023-07-07	85.590	86.800	85.570	86.280	76.482	273,300
2023-07-06	87.150	87.590	85.810	85.900	76.146	361,290
2023-07-05	87.480	87.880	87.000	87.140	77.245	307,330
2023-07-04	86.710	87.990	86.150	87.530	77.590	481,070
2023-07-03	86.200	87.270	85.800	86.470	76.651	387,130
2023-06-30	85.000	86.620	84.560	85.700	75.968	394,898
2023-06-29	84.470	85.330	84.080	84.510	74.913	306,830
2023-06-28	85.750	85.960	84.020	84.470	74.878	331,799
2023-06-27	85.000	86.080	84.820	85.750	76.013	321,259
2023-06-26	85.970	86.130	84.550	84.860	75.224	448,324
2023-06-21	86.600	87.030	85.520	85.970	76.208	454,588
2023-06-20	87.380	88.120	86.950	87.100	77.209	352,324
2023-06-19	87.930	88.310	87.410	87.480	77.546	358,386
2023-06-16	87.850	88.570	87.580	88.310	78.282	500,748
2023-06-15	86.880	87.890	86.490	87.870	77.892	522,151
2023-06-14	86.980	87.260	86.360	86.800	76.943	387,541
2023-06-13	88.430	88.700	86.300	86.850	76.988	702,342
2023-06-12	89.120	89.770	87.610	88.440	78.397	1,163,610
2023-06-09	87.900	90.880	87.200	89.120	79.000	1,791,903
2023-06-08	90.400	90.400	87.420	87.800	77.830	831,070
2023-06-07	91.730	91.940	90.010	90.190	79.948	509,980
2023-06-06	93.390	93.490	90.720	91.240	80.879	623,970
2023-06-05	96.790	96.860	93.300	93.490	82.874	617,811
2023-06-02	96.230	96.500	95.310	95.720	84.850	353,475
2023-06-01	95.350	96.740	94.410	96.120	85.205	434,144
2023-05-31	95.200	96.380	94.500	95.350	84.522	318,980
2023-05-30	94.800	95.520	94.200	95.100	84.301	273,800
2023-05-29	95.100	95.990	94.300	94.720	83.964	277,740
2023-05-26	94.170	95.100	93.390	94.740	83.982	303,370
2023-05-25	94.190	94.730	93.080	94.180	83.485	366,044
2023-05-24	95.800	95.810	94.120	94.630	83.884	296,222
2023-05-23	96.400	97.450	96.160	97.140	84.336	358,071
2023-05-22	96.100	97.240	96.060	96.480	83.763	380,970
2023-05-19	96.090	96.950	95.280	96.450	83.737	272,780
2023-05-18	95.040	96.790	95.010	96.000	83.347	514,590
2023-05-17	100.58	100.90	94.830	95.450	82.869	1,293,531
2023-05-16	101.87	101.87	100.72	100.91	87.609	251,610
2023-05-15	100.30	102.01	100.10	101.87	88.443	236,250
2023-05-12	103.44	103.64	100.82	100.86	87.566	408,640
2023-05-11	102.02	103.65	101.45	102.44	88.938	377,570
2023-05-10	101.45	102.48	100.41	101.89	88.460	367,220
2023-05-09	100.56	101.56	100.06	101.14	87.809	363,684
2023-05-08	100.10	100.98	99.610	100.56	87.306	314,510
2023-05-05	101.01	101.88	99.610	100.11	86.915	423,100
2023-05-04	103.68	103.68	100.66	101.33	87.974	474,180
2023-04-28	100.55	103.49	100.33	102.86	89.302	601,169

← NewerPage 14 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.