Sino BiologicalInc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	322.89	323.97	318.10	319.81	138.51	333,497
2022-01-28	316.75	319.88	315.00	316.87	137.23	359,767
2022-01-27	319.97	323.01	315.20	316.66	137.14	492,858
2022-01-26	318.71	322.70	315.60	318.60	137.98	340,968
2022-01-25	331.89	335.96	317.95	317.95	137.70	612,370
2022-01-24	329.89	334.00	328.00	332.00	143.79	328,094
2022-01-21	340.41	340.50	330.01	331.39	143.52	778,371
2022-01-20	347.00	352.88	341.16	341.50	147.90	702,656
2022-01-19	350.20	352.28	344.50	345.41	149.59	939,335
2022-01-18	380.96	380.96	354.00	354.50	153.53	2,064,902
2022-01-17	377.00	386.58	365.00	381.30	165.14	2,529,891
2022-01-14	341.02	378.50	338.60	368.15	159.44	2,325,424
2022-01-13	360.12	361.80	343.00	344.60	149.24	1,222,902
2022-01-12	362.00	366.00	355.05	361.78	156.68	821,197
2022-01-11	365.10	369.05	360.68	360.71	156.22	837,554
2022-01-10	359.30	368.87	359.00	368.78	159.72	1,050,559
2022-01-07	355.37	362.20	353.38	359.30	155.61	745,212
2022-01-06	357.98	359.58	353.00	355.30	153.88	559,396
2022-01-05	356.00	362.87	351.80	357.98	155.04	846,908
2022-01-04	345.75	357.58	345.75	357.56	154.86	1,138,715
2021-12-31	343.02	346.50	343.02	345.70	149.72	507,315
2021-12-30	342.41	346.26	338.00	343.59	148.81	727,795
2021-12-29	340.01	344.88	338.61	342.00	148.12	564,000
2021-12-28	336.02	343.79	336.02	340.98	147.68	548,518
2021-12-27	338.72	341.78	335.04	337.00	145.95	549,166
2021-12-24	346.59	347.98	335.10	338.73	146.70	818,856
2021-12-23	356.66	358.40	345.00	345.11	149.46	912,570
2021-12-22	354.00	361.71	353.63	358.68	155.34	630,475
2021-12-21	358.56	360.00	352.50	354.50	153.53	580,674
2021-12-20	354.00	368.88	352.00	358.54	155.28	757,910
2021-12-17	369.00	371.80	356.20	356.20	154.27	1,099,900
2021-12-16	371.10	374.50	367.01	368.52	159.60	923,422
2021-12-15	371.00	380.00	370.80	373.45	161.74	1,060,988
2021-12-14	369.10	374.88	369.09	373.13	161.60	774,976
2021-12-13	370.16	374.52	369.00	369.09	159.85	843,649
2021-12-10	374.50	375.80	370.68	371.00	160.68	821,605
2021-12-09	375.00	381.79	374.01	376.06	162.87	829,876
2021-12-08	371.50	381.44	370.37	376.88	163.22	919,149
2021-12-07	380.65	384.00	371.31	371.50	160.89	1,187,074
2021-12-06	401.10	402.02	381.50	381.80	165.35	1,929,976
2021-12-03	424.00	430.00	405.00	406.41	176.01	2,848,329
2021-12-02	389.00	397.50	387.00	390.50	169.12	1,083,171
2021-12-01	402.00	404.40	388.59	389.00	168.47	1,419,636
2021-11-30	405.00	409.88	396.00	402.00	174.10	2,074,645
2021-11-29	415.03	428.97	407.00	409.96	177.55	2,815,105
2021-11-26	388.00	405.51	386.01	398.01	172.38	1,880,916
2021-11-25	381.11	399.99	376.91	388.88	168.42	2,551,475
2021-11-24	366.76	387.67	361.12	385.18	166.82	2,130,730
2021-11-23	360.90	373.65	360.00	366.68	158.81	1,147,003
2021-11-22	369.01	369.44	354.50	362.50	157.00	1,459,711
2021-11-19	366.90	373.69	363.20	369.00	159.81	1,125,324
2021-11-18	383.01	383.01	365.03	365.33	158.22	1,802,989
2021-11-17	372.98	396.00	369.00	378.99	164.14	2,969,051
2021-11-16	338.69	388.00	338.00	372.95	161.52	3,136,357
2021-11-15	332.99	342.58	330.29	338.77	146.72	1,521,286
2021-11-12	326.00	333.00	325.03	331.98	143.78	1,206,935
2021-11-11	323.39	329.40	323.39	326.33	141.33	948,751
2021-11-10	327.70	329.48	320.14	326.79	141.53	1,292,182
2021-11-09	313.00	327.77	312.60	327.75	141.95	1,742,782
2021-11-08	319.34	319.34	308.90	312.67	135.42	1,067,005

← NewerPage 20 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.