Sino BiologicalInc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	113.38	115.71	113.01	114.88	99.738	613,866
2022-05-06	111.67	116.80	111.51	113.67	98.688	856,664
2022-05-05	113.00	117.18	111.00	115.10	99.929	1,070,769
2022-04-29	105.85	113.59	105.85	112.05	97.281	1,466,016
2022-04-28	115.30	115.30	111.28	111.90	97.151	645,351
2022-04-27	110.49	116.00	107.77	115.50	100.28	867,910
2022-04-26	115.16	117.81	110.80	111.21	96.552	720,850
2022-04-25	122.01	124.35	114.00	114.80	99.669	972,606
2022-04-22	130.00	130.00	124.57	124.69	108.26	721,615
2022-04-21	138.01	139.38	130.23	130.39	113.20	849,421
2022-04-20	141.62	143.43	138.89	138.92	120.61	509,596
2022-04-19	143.10	145.69	140.90	141.32	122.69	535,684
2022-04-18	143.00	144.42	138.83	143.10	124.24	593,566
2022-04-15	152.88	152.88	144.84	144.86	125.77	976,532
2022-04-14	150.00	156.68	150.00	152.16	132.10	906,480
2022-04-13	151.00	152.99	148.58	149.00	129.36	573,061
2022-04-12	156.36	158.00	148.48	153.28	133.08	862,212
2022-04-11	158.40	161.71	155.50	156.09	135.52	756,790
2022-04-08	159.00	166.59	155.90	162.05	140.69	993,211
2022-04-07	165.08	165.99	158.57	158.66	137.75	1,001,919
2022-04-06	164.99	169.97	164.99	167.37	145.31	708,947
2022-04-01	168.10	168.30	163.66	164.95	143.21	1,087,342
2022-03-31	179.89	182.98	170.88	171.10	148.55	1,628,169
2022-03-30	182.38	186.61	175.06	183.09	158.96	1,528,644
2022-03-29	362.31	374.49	359.82	364.01	157.65	1,751,093
2022-03-28	367.00	373.96	356.08	362.00	156.78	1,704,174
2022-03-25	370.00	378.00	360.19	363.96	157.63	1,999,992
2022-03-24	340.99	384.24	339.12	374.81	162.33	3,560,213
2022-03-23	336.69	341.69	334.01	335.51	145.31	879,928
2022-03-22	340.00	343.99	335.20	338.39	146.55	900,641
2022-03-21	333.17	344.00	330.20	344.00	148.98	1,376,008
2022-03-18	335.81	338.98	331.50	331.50	143.57	1,108,076
2022-03-17	330.27	346.00	329.58	335.80	145.43	1,668,321
2022-03-16	357.08	359.00	320.00	335.28	145.21	2,534,546
2022-03-15	358.39	368.98	350.40	350.40	151.76	2,181,131
2022-03-14	375.00	388.85	360.00	369.40	159.98	4,124,691
2022-03-11	318.00	360.00	316.05	355.92	154.15	3,397,005
2022-03-10	316.10	320.80	313.58	317.34	137.44	795,767
2022-03-09	321.89	322.30	300.20	311.10	134.74	1,153,757
2022-03-08	337.90	338.99	319.00	321.90	139.41	1,064,583
2022-03-07	338.21	342.55	335.03	336.12	145.57	726,396
2022-03-04	339.98	344.96	338.00	342.25	148.23	695,320
2022-03-03	346.60	349.00	340.30	340.80	147.60	832,960
2022-03-02	349.93	350.44	340.02	346.00	149.85	1,177,196
2022-03-01	354.00	359.60	351.00	351.93	152.42	1,349,693
2022-02-28	360.00	368.00	346.77	352.00	152.45	2,766,834
2022-02-25	325.37	336.50	325.00	332.77	144.12	1,102,475
2022-02-24	329.23	333.17	317.04	321.21	139.11	775,743
2022-02-23	322.00	331.86	322.00	329.89	142.87	607,137
2022-02-22	330.00	330.03	321.20	322.72	139.77	565,879
2022-02-21	323.03	336.88	322.08	333.07	144.25	748,588
2022-02-18	320.51	323.88	320.50	323.36	140.05	401,850
2022-02-17	321.87	323.00	320.00	320.50	138.81	329,787
2022-02-16	323.00	324.88	319.49	321.92	139.42	360,358
2022-02-15	315.01	321.50	315.01	320.99	139.02	410,347
2022-02-14	313.75	320.99	313.75	315.05	136.45	378,698
2022-02-11	326.18	327.87	318.00	318.13	137.78	513,209
2022-02-10	326.40	332.17	325.01	326.16	141.26	438,710
2022-02-09	321.50	327.67	320.03	327.36	141.78	410,770
2022-02-08	319.01	321.97	317.30	321.00	139.02	301,150

← NewerPage 19 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.