Sino BiologicalInc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	99.920	102.76	98.080	101.44	88.070	885,111
2022-10-31	98.010	100.76	97.660	99.930	86.759	681,831
2022-10-28	100.49	103.49	98.500	98.720	85.708	834,996
2022-10-27	103.52	103.67	99.690	100.79	87.505	1,128,350
2022-10-26	92.200	106.65	92.200	102.51	88.999	2,019,311
2022-10-25	95.580	96.500	91.700	92.820	80.586	598,040
2022-10-24	99.800	100.73	95.450	95.520	82.930	589,680
2022-10-21	98.910	100.08	97.440	98.910	85.873	482,081
2022-10-20	98.630	100.55	97.550	98.910	85.873	561,453
2022-10-19	101.34	102.57	98.510	98.630	85.630	689,845
2022-10-18	100.19	103.65	98.500	102.06	88.608	841,431
2022-10-17	98.540	101.55	98.540	100.18	86.976	655,348
2022-10-14	94.440	102.56	94.440	100.08	86.889	1,233,488
2022-10-13	90.540	95.240	90.020	94.440	81.992	739,607
2022-10-12	91.460	91.460	87.600	91.430	79.379	514,057
2022-10-11	94.200	94.290	90.100	90.570	78.632	410,872
2022-10-10	94.950	96.870	93.060	94.190	81.775	450,638
2022-09-30	95.060	96.760	93.000	94.120	81.714	420,170
2022-09-29	95.760	97.820	94.850	95.090	82.557	585,020
2022-09-28	95.180	98.500	94.740	94.740	82.253	620,449
2022-09-27	92.010	95.660	92.010	95.580	82.982	568,342
2022-09-26	95.360	95.360	92.010	92.040	79.909	412,370
2022-09-23	98.400	98.880	95.350	95.620	83.017	385,554
2022-09-22	98.290	99.240	97.770	98.400	85.430	203,947
2022-09-21	99.900	99.900	97.730	98.650	85.647	324,481
2022-09-20	99.640	101.07	99.640	99.900	86.733	245,871
2022-09-19	100.98	101.36	99.190	99.450	86.342	354,295
2022-09-16	103.00	103.38	100.24	101.33	87.974	538,749
2022-09-15	104.75	105.55	102.45	102.72	89.181	435,453
2022-09-14	105.80	105.84	103.78	104.40	90.639	514,093
2022-09-13	106.86	108.52	106.52	106.70	92.636	369,430
2022-09-09	106.15	106.98	106.00	106.74	92.671	269,753
2022-09-08	107.76	107.76	106.00	106.15	92.159	306,886
2022-09-07	107.43	107.64	106.50	107.21	93.079	322,907
2022-09-06	107.41	108.10	106.67	107.45	93.287	313,510
2022-09-05	108.11	109.35	107.30	107.63	93.444	308,420
2022-09-02	108.11	108.80	107.20	108.05	93.808	261,310
2022-09-01	108.30	109.21	107.44	107.44	93.279	310,908
2022-08-31	108.60	109.62	107.12	108.12	93.869	394,084
2022-08-30	107.65	109.71	107.65	108.60	94.286	270,347
2022-08-29	108.00	108.29	106.50	107.95	93.721	278,658
2022-08-26	110.48	111.46	108.80	108.80	94.459	415,300
2022-08-25	108.81	110.83	108.03	110.57	95.996	441,879
2022-08-24	111.07	111.92	108.44	108.70	94.373	489,543
2022-08-23	111.61	112.23	110.30	111.04	96.404	328,754
2022-08-22	112.49	112.49	109.71	111.95	97.194	526,432
2022-08-19	114.34	114.97	111.83	111.90	97.151	615,547
2022-08-18	114.34	114.34	112.77	113.56	98.592	386,169
2022-08-17	115.04	115.96	113.62	114.27	99.208	376,886
2022-08-16	115.46	116.61	114.68	115.07	99.903	457,315
2022-08-15	115.95	116.10	114.20	115.00	99.842	490,660
2022-08-12	118.00	118.00	114.18	116.05	100.75	770,625
2022-08-11	118.68	121.19	116.88	119.56	103.80	718,557
2022-08-10	117.99	118.88	116.35	116.66	101.28	375,500
2022-08-09	117.53	118.86	115.80	118.39	102.79	454,220
2022-08-08	117.42	119.20	116.89	117.56	102.06	413,062
2022-08-05	113.46	118.15	113.46	117.41	101.93	751,846
2022-08-04	112.59	113.81	111.60	113.05	98.149	436,134
2022-08-03	110.20	114.75	110.20	111.91	97.160	595,777
2022-08-02	116.82	116.82	110.51	111.03	96.396	713,050

← NewerPage 17 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.