Sino BiologicalInc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	101.61	102.08	99.990	100.90	87.601	554,550
2023-04-26	100.29	103.10	100.01	100.50	87.253	814,515
2023-04-25	105.55	107.05	99.000	99.280	86.194	1,323,993
2023-04-24	110.47	111.30	105.65	106.62	92.567	1,115,674
2023-04-21	113.09	114.16	109.88	110.30	95.762	1,016,798
2023-04-20	116.89	116.89	112.01	112.89	98.010	1,109,480
2023-04-19	115.80	117.84	114.60	117.30	101.84	1,002,268
2023-04-18	115.50	118.19	115.06	116.33	101.00	926,335
2023-04-17	118.51	121.51	115.81	116.35	101.01	1,897,076
2023-04-14	111.57	123.99	111.56	120.45	104.57	2,896,218
2023-04-13	108.40	111.51	107.71	110.79	96.187	1,046,718
2023-04-12	107.98	108.60	107.05	108.19	93.930	416,591
2023-04-11	108.80	108.80	106.81	107.56	93.383	476,402
2023-04-10	108.89	109.88	107.82	108.38	94.095	827,345
2023-04-07	106.15	108.85	105.62	108.60	94.286	954,901
2023-04-06	104.63	105.77	104.56	105.65	91.725	440,440
2023-04-04	104.01	105.86	103.58	104.92	91.091	492,795
2023-04-03	103.39	105.28	103.20	104.77	90.961	531,739
2023-03-31	104.62	104.76	103.57	103.60	89.945	266,500
2023-03-30	103.66	104.58	103.14	103.59	89.936	351,377
2023-03-29	103.50	103.99	102.64	103.66	89.997	350,400
2023-03-28	105.38	106.18	103.56	103.99	90.283	472,320
2023-03-27	102.81	106.28	102.60	105.35	91.464	725,570
2023-03-24	102.90	104.30	102.46	103.22	89.615	419,528
2023-03-23	103.30	103.48	102.02	102.83	89.276	361,360
2023-03-22	104.60	104.90	102.95	103.28	89.667	426,320
2023-03-21	103.10	104.38	103.10	104.10	90.379	354,818
2023-03-20	104.49	104.49	102.62	103.10	89.511	358,512
2023-03-17	104.50	105.49	102.52	103.48	89.841	548,557
2023-03-16	105.36	105.90	103.35	103.85	90.162	340,349
2023-03-15	105.33	106.77	105.02	105.36	91.473	272,918
2023-03-14	104.66	106.55	104.21	104.91	91.082	425,561
2023-03-13	106.50	106.66	103.80	104.78	90.969	412,636
2023-03-10	106.31	107.19	105.71	106.60	92.549	299,346
2023-03-09	105.03	107.60	105.03	106.30	92.289	339,574
2023-03-08	104.33	105.65	104.02	105.33	91.447	238,826
2023-03-07	105.81	107.23	104.93	104.96	91.126	359,648
2023-03-06	105.83	106.36	105.40	106.29	92.280	282,264
2023-03-03	105.36	106.86	105.36	105.80	91.855	270,791
2023-03-02	106.88	107.25	105.05	105.36	91.473	387,552
2023-03-01	106.50	107.65	106.01	106.48	92.445	304,947
2023-02-28	105.20	106.83	105.01	106.50	92.463	309,870
2023-02-27	108.01	109.20	104.68	105.19	91.325	732,444
2023-02-24	109.98	110.39	108.01	108.14	93.886	444,949
2023-02-23	110.20	112.53	109.43	110.35	95.805	573,451
2023-02-22	109.52	110.80	109.20	109.61	95.163	437,580
2023-02-21	110.89	111.50	109.61	110.10	95.588	395,123
2023-02-20	107.98	111.30	107.34	110.91	96.291	809,952
2023-02-17	110.78	111.43	107.80	108.00	93.765	714,801
2023-02-16	110.30	114.99	109.20	110.59	96.014	1,202,224
2023-02-15	111.99	112.33	110.22	110.40	95.849	489,945
2023-02-14	112.00	113.98	111.52	112.34	97.533	726,396
2023-02-13	112.00	112.43	110.78	111.80	97.064	671,649
2023-02-10	108.79	113.98	108.02	112.17	97.385	1,302,309
2023-02-09	107.50	108.99	105.72	108.75	94.416	597,819
2023-02-08	106.24	109.85	105.77	107.12	93.001	881,138
2023-02-07	106.77	107.59	105.50	106.00	92.029	557,618
2023-02-06	108.00	109.37	105.70	106.72	92.654	634,513
2023-02-03	108.12	110.37	107.36	108.93	94.572	470,871
2023-02-02	108.08	111.20	107.61	108.82	94.477	622,775

← NewerPage 15 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.