Sino BiologicalInc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	107.00	108.29	106.20	108.08	93.834	531,637
2023-01-31	108.82	108.82	105.70	106.79	92.714	846,993
2023-01-30	111.00	111.98	109.51	110.04	95.536	464,790
2023-01-20	110.72	112.50	109.41	109.80	95.328	544,066
2023-01-19	107.01	112.00	106.61	110.71	96.118	806,005
2023-01-18	107.83	108.35	106.80	107.32	93.175	357,851
2023-01-17	107.85	108.75	106.95	107.22	93.088	449,604
2023-01-16	105.50	109.60	105.08	107.85	93.635	932,992
2023-01-13	104.00	106.45	103.71	105.86	91.907	524,836
2023-01-12	104.30	104.99	103.03	103.61	89.954	358,561
2023-01-11	105.60	106.60	104.40	104.56	90.778	426,256
2023-01-10	104.81	106.72	104.28	105.19	91.325	546,476
2023-01-09	105.86	107.89	104.66	105.08	91.230	568,296
2023-01-06	107.05	107.61	105.50	105.86	91.907	488,214
2023-01-05	107.20	108.18	106.50	107.40	93.244	758,879
2023-01-04	101.87	109.52	101.07	108.02	93.782	1,380,953
2023-01-03	99.990	102.66	99.710	101.88	88.452	503,490
2022-12-30	100.26	101.35	99.260	99.660	86.524	388,180
2022-12-29	99.230	102.30	99.200	100.26	87.045	561,160
2022-12-28	101.15	101.99	99.190	99.620	86.489	419,528
2022-12-27	103.60	103.66	99.800	101.21	87.870	643,534
2022-12-26	102.56	103.88	101.00	103.18	89.580	474,511
2022-12-23	102.38	103.58	100.14	102.50	88.990	546,063
2022-12-22	108.50	109.98	102.35	102.79	89.242	997,348
2022-12-21	108.11	110.15	107.40	108.88	94.529	409,069
2022-12-20	109.41	110.64	107.75	108.45	94.156	526,843
2022-12-19	118.99	119.46	108.56	108.90	94.546	1,342,774
2022-12-16	117.31	121.20	117.13	118.95	103.27	972,403
2022-12-15	117.00	118.79	115.68	117.30	101.84	719,537
2022-12-14	120.12	120.12	116.66	117.00	101.58	731,333
2022-12-13	121.93	123.50	118.80	119.59	103.83	1,279,749
2022-12-12	126.50	129.31	122.84	123.07	106.85	1,833,465
2022-12-09	122.48	129.50	120.51	127.00	110.26	2,945,549
2022-12-08	117.00	122.60	115.77	121.48	105.47	1,943,127
2022-12-07	115.51	117.90	114.45	116.93	101.52	941,426
2022-12-06	117.32	118.99	115.77	116.27	100.94	1,033,210
2022-12-05	122.65	123.50	116.72	117.63	102.13	1,812,491
2022-12-02	118.45	123.00	117.40	122.00	105.92	2,373,367
2022-12-01	123.39	124.69	116.01	117.40	101.93	2,432,549
2022-11-30	118.12	126.79	118.12	122.78	106.60	3,403,474
2022-11-29	105.31	120.50	105.31	120.21	104.37	3,670,020
2022-11-28	103.68	106.80	103.22	105.31	91.429	496,347
2022-11-25	105.43	106.00	103.68	104.32	90.570	558,544
2022-11-24	105.84	107.52	105.60	105.73	91.794	604,739
2022-11-23	110.00	110.38	105.20	105.80	91.855	858,662
2022-11-22	115.36	116.73	109.63	109.90	95.414	1,330,782
2022-11-21	115.95	117.96	114.00	115.82	100.55	1,122,342
2022-11-18	115.98	119.99	115.36	117.24	101.79	1,602,047
2022-11-17	116.31	118.25	115.23	116.18	100.87	1,383,355
2022-11-16	113.99	121.00	112.50	117.98	102.43	2,902,319
2022-11-15	110.00	111.08	106.69	110.90	96.283	1,347,938
2022-11-14	110.12	112.55	107.76	108.96	94.598	1,430,692
2022-11-11	112.50	117.16	109.62	111.70	96.977	2,573,577
2022-11-10	109.02	112.73	108.81	108.90	94.546	964,170
2022-11-09	108.80	111.59	107.50	109.48	95.050	806,654
2022-11-08	109.79	110.20	108.01	108.78	94.442	610,052
2022-11-07	111.82	113.29	109.08	109.90	95.414	1,091,611
2022-11-04	111.11	115.90	109.01	112.80	97.932	1,650,999
2022-11-03	105.16	112.52	104.50	111.11	96.465	1,962,107
2022-11-02	101.00	109.58	99.930	107.82	93.609	2,152,122

← NewerPage 16 of 21 · 1,216 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.