Sino BiologicalInc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	116.82	116.82	110.51	111.03	96.396	713,050
2022-08-01	116.76	117.99	115.10	116.82	101.42	341,636
2022-07-29	119.19	119.60	116.69	116.82	101.42	444,892
2022-07-28	118.81	119.93	118.60	118.84	103.18	367,780
2022-07-27	119.20	120.73	118.18	118.78	103.12	461,939
2022-07-26	122.01	122.79	117.00	118.46	102.85	675,225
2022-07-25	122.30	124.80	122.00	122.22	106.11	474,500
2022-07-22	124.46	125.99	120.44	121.19	105.22	631,033
2022-07-21	124.99	126.47	124.18	124.44	108.04	432,674
2022-07-20	124.37	125.59	124.01	124.99	108.52	411,879
2022-07-19	124.68	125.88	123.10	124.05	107.70	407,123
2022-07-18	125.98	125.98	122.53	124.66	108.23	464,295
2022-07-15	126.00	127.76	124.32	125.00	108.52	591,917
2022-07-14	126.89	128.78	125.89	127.16	110.40	491,244
2022-07-13	126.56	127.60	125.27	126.27	109.63	446,866
2022-07-12	133.02	133.99	126.46	126.55	109.87	1,163,089
2022-07-11	133.09	138.02	131.63	131.92	114.53	1,258,658
2022-07-08	128.00	135.05	126.75	133.06	115.52	1,452,354
2022-07-07	129.24	130.00	126.07	126.95	110.22	748,928
2022-07-06	130.01	132.90	128.53	128.93	111.94	730,133
2022-07-05	135.43	135.88	128.65	130.72	113.49	1,120,990
2022-07-04	128.04	136.00	127.78	134.88	117.10	1,427,922
2022-07-01	130.30	131.20	127.99	128.16	111.27	489,543
2022-06-30	129.80	131.29	128.50	129.73	112.63	498,594
2022-06-29	131.70	131.70	128.84	128.88	111.89	655,891
2022-06-28	134.20	134.76	130.00	131.70	114.34	718,942
2022-06-27	132.00	137.96	131.97	133.52	115.92	813,515
2022-06-24	130.36	133.88	130.36	131.80	114.43	656,576
2022-06-23	130.03	130.29	128.02	129.94	112.81	502,995
2022-06-22	132.54	133.58	129.00	129.00	112.00	512,630
2022-06-21	135.14	135.80	130.81	131.58	114.24	678,265
2022-06-20	133.59	136.57	133.11	135.15	117.34	672,987
2022-06-17	131.00	134.28	130.21	133.66	116.04	675,356
2022-06-16	132.00	133.54	131.30	131.76	114.39	436,141
2022-06-15	132.61	134.57	131.50	131.50	114.17	565,400
2022-06-14	132.02	132.93	128.12	131.75	114.38	877,854
2022-06-13	131.97	134.98	131.01	133.62	116.01	645,400
2022-06-10	131.50	137.00	131.31	133.68	116.06	1,300,933
2022-06-09	132.32	136.55	132.27	132.52	115.05	917,518
2022-06-08	135.00	137.48	131.51	133.58	115.97	1,356,214
2022-06-07	127.54	136.28	127.40	136.20	118.25	1,663,481
2022-06-06	124.64	129.19	124.55	129.05	112.04	1,124,414
2022-06-02	125.06	128.82	125.00	126.15	109.52	1,231,017
2022-06-01	121.03	123.70	120.09	122.61	106.45	827,055
2022-05-31	118.23	120.97	117.00	120.58	104.69	811,126
2022-05-30	115.88	119.50	115.88	118.50	102.88	713,362
2022-05-27	117.01	118.21	115.00	115.90	100.62	476,804
2022-05-26	118.96	118.96	114.67	116.45	101.10	551,944
2022-05-25	114.61	120.90	114.13	118.30	102.71	947,873
2022-05-24	122.79	122.79	113.68	113.80	98.800	1,061,600
2022-05-23	119.41	124.49	119.41	122.11	106.02	1,229,260
2022-05-20	117.12	121.62	116.29	118.59	102.96	877,770
2022-05-19	115.00	116.55	114.01	116.05	100.75	485,011
2022-05-18	116.66	118.18	116.00	116.61	101.24	374,365
2022-05-17	118.02	118.11	115.00	116.66	101.28	548,149
2022-05-16	119.20	121.56	117.56	117.75	102.23	638,860
2022-05-13	120.39	121.79	117.58	118.50	102.88	548,510
2022-05-12	116.04	120.00	116.00	119.50	103.75	714,703
2022-05-11	118.75	121.87	117.01	117.75	102.23	966,498
2022-05-10	114.00	120.85	112.60	118.30	102.71	912,969

← NewerPage 18 of 21 · 1,217 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.