Sino BiologicalInc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 58.600 | 59.880 | 58.600 | 59.430 | 54.103 | 441,138 |
| 2025-01-16 | 59.470 | 60.140 | 58.640 | 59.020 | 53.729 | 528,220 |
| 2025-01-15 | 59.760 | 59.820 | 59.020 | 59.170 | 53.866 | 549,660 |
| 2025-01-14 | 58.720 | 59.950 | 58.580 | 59.890 | 54.521 | 657,064 |
| 2025-01-13 | 57.510 | 58.570 | 57.470 | 58.250 | 53.028 | 428,770 |
| 2025-01-10 | 59.590 | 59.700 | 58.020 | 58.030 | 52.828 | 526,190 |
| 2025-01-09 | 59.480 | 60.090 | 58.730 | 59.180 | 53.875 | 533,260 |
| 2025-01-08 | 60.400 | 60.800 | 58.310 | 59.480 | 54.148 | 667,300 |
| 2025-01-07 | 60.290 | 60.460 | 59.560 | 60.400 | 54.986 | 615,090 |
| 2025-01-06 | 59.870 | 61.240 | 59.700 | 60.280 | 54.876 | 620,885 |
| 2025-01-03 | 60.900 | 61.540 | 59.620 | 59.720 | 54.367 | 690,660 |
| 2025-01-02 | 61.900 | 62.590 | 60.300 | 60.720 | 55.277 | 694,156 |
| 2024-12-31 | 63.350 | 63.580 | 61.810 | 61.850 | 56.306 | 600,007 |
| 2024-12-30 | 63.600 | 63.950 | 63.040 | 63.340 | 57.662 | 395,980 |
| 2024-12-27 | 63.800 | 64.200 | 63.200 | 63.710 | 57.999 | 428,950 |
| 2024-12-26 | 63.290 | 63.930 | 63.290 | 63.400 | 57.717 | 410,220 |
| 2024-12-25 | 64.450 | 64.780 | 62.770 | 63.340 | 57.662 | 703,360 |
| 2024-12-24 | 63.920 | 64.520 | 63.700 | 64.080 | 58.336 | 516,611 |
| 2024-12-23 | 65.340 | 65.450 | 63.800 | 63.920 | 58.190 | 691,071 |
| 2024-12-20 | 65.040 | 65.790 | 64.850 | 65.330 | 59.474 | 536,190 |
| 2024-12-19 | 65.000 | 65.230 | 64.220 | 65.040 | 59.210 | 814,680 |
| 2024-12-18 | 65.950 | 66.050 | 65.070 | 65.280 | 59.428 | 572,141 |
| 2024-12-17 | 66.580 | 66.670 | 65.330 | 65.590 | 59.710 | 810,130 |
| 2024-12-16 | 66.950 | 67.880 | 66.340 | 66.640 | 60.666 | 908,678 |
| 2024-12-13 | 69.000 | 69.000 | 67.320 | 67.320 | 61.285 | 1,302,378 |
| 2024-12-12 | 68.910 | 69.270 | 68.360 | 69.070 | 62.878 | 978,240 |
| 2024-12-11 | 68.900 | 69.790 | 68.800 | 68.890 | 62.715 | 938,980 |
| 2024-12-10 | 70.550 | 71.070 | 68.940 | 68.980 | 62.796 | 1,570,380 |
| 2024-12-09 | 70.500 | 71.190 | 68.730 | 68.830 | 62.660 | 1,576,436 |
| 2024-12-06 | 68.690 | 69.630 | 68.060 | 69.280 | 63.070 | 1,596,390 |
| 2024-12-05 | 67.630 | 69.500 | 67.150 | 68.910 | 62.733 | 1,727,069 |
| 2024-12-04 | 66.310 | 70.480 | 65.730 | 68.470 | 62.332 | 2,438,400 |
| 2024-12-03 | 67.000 | 67.100 | 65.970 | 66.610 | 60.639 | 945,340 |
| 2024-12-02 | 66.230 | 67.390 | 66.070 | 67.000 | 60.994 | 1,047,891 |
| 2024-11-29 | 65.570 | 66.640 | 65.120 | 66.270 | 60.329 | 1,047,529 |
| 2024-11-28 | 66.160 | 66.400 | 65.410 | 65.550 | 59.674 | 1,076,742 |
| 2024-11-27 | 65.250 | 66.180 | 64.030 | 66.170 | 60.238 | 980,131 |
| 2024-11-26 | 66.000 | 66.850 | 65.220 | 65.370 | 59.510 | 731,230 |
| 2024-11-25 | 65.930 | 66.350 | 65.210 | 66.150 | 60.220 | 716,438 |
| 2024-11-22 | 68.600 | 68.600 | 65.600 | 65.600 | 59.719 | 1,072,301 |
| 2024-11-21 | 69.660 | 69.850 | 67.880 | 68.560 | 62.414 | 859,523 |
| 2024-11-20 | 68.570 | 69.790 | 67.810 | 69.670 | 63.425 | 1,135,969 |
| 2024-11-19 | 67.210 | 68.650 | 66.910 | 68.570 | 62.423 | 843,171 |
| 2024-11-18 | 68.000 | 68.330 | 66.510 | 66.810 | 60.821 | 883,879 |
| 2024-11-15 | 68.990 | 69.890 | 67.800 | 67.850 | 61.768 | 923,969 |
| 2024-11-14 | 71.530 | 71.550 | 69.120 | 69.350 | 63.133 | 1,236,139 |
| 2024-11-13 | 71.580 | 72.790 | 70.500 | 71.500 | 65.091 | 1,240,190 |
| 2024-11-12 | 72.560 | 74.560 | 71.700 | 72.160 | 65.691 | 2,119,945 |
| 2024-11-11 | 70.150 | 72.270 | 69.600 | 72.260 | 65.782 | 1,556,790 |
| 2024-11-08 | 71.290 | 71.800 | 69.650 | 70.150 | 63.862 | 1,430,014 |
| 2024-11-07 | 67.680 | 70.120 | 67.680 | 70.100 | 63.816 | 1,270,847 |
| 2024-11-06 | 68.760 | 69.570 | 67.570 | 68.650 | 62.496 | 1,407,750 |
| 2024-11-05 | 66.580 | 68.650 | 66.000 | 68.460 | 62.323 | 1,669,570 |
| 2024-11-04 | 66.040 | 66.600 | 65.700 | 66.490 | 60.530 | 985,560 |
| 2024-11-01 | 66.660 | 67.420 | 65.500 | 65.700 | 59.810 | 1,123,698 |
| 2024-10-31 | 67.180 | 67.780 | 66.450 | 67.150 | 61.130 | 942,799 |
| 2024-10-30 | 67.600 | 68.410 | 66.300 | 66.950 | 60.948 | 1,197,307 |
| 2024-10-29 | 70.700 | 71.220 | 67.680 | 67.930 | 61.841 | 1,779,391 |
| 2024-10-28 | 70.040 | 70.770 | 69.500 | 70.640 | 64.308 | 1,333,021 |
| 2024-10-25 | 68.880 | 70.800 | 68.310 | 70.300 | 63.998 | 1,285,344 |
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.