Sino BiologicalInc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	69.590	70.400	68.370	68.500	62.359	1,088,698
2024-10-23	69.100	70.080	68.500	69.020	62.833	1,145,069
2024-10-22	70.330	70.450	68.580	69.310	63.097	1,344,870
2024-10-21	69.940	71.400	68.820	70.500	64.180	1,241,768
2024-10-18	66.220	71.650	66.020	69.530	63.297	1,746,759
2024-10-17	66.910	67.780	66.200	66.210	60.275	960,110
2024-10-16	67.310	68.280	66.130	66.520	60.557	1,136,850
2024-10-15	69.720	69.860	67.530	67.600	61.540	1,110,172
2024-10-14	69.570	69.980	66.820	69.860	63.598	1,154,550
2024-10-11	73.530	73.680	67.610	69.000	62.815	1,355,830
2024-10-10	74.370	77.190	73.050	73.050	66.502	1,283,071
2024-10-09	79.900	80.800	73.560	73.560	66.966	2,218,360
2024-10-08	86.400	87.820	77.600	82.600	75.196	3,126,919
2024-09-30	67.220	74.000	66.120	73.190	66.629	2,774,176
2024-09-27	60.800	65.130	60.790	64.020	58.281	1,313,335
2024-09-26	58.140	60.080	58.120	60.080	54.694	1,002,370
2024-09-25	59.060	59.800	58.610	58.620	53.365	738,610
2024-09-24	57.740	58.800	57.060	58.600	53.347	753,960
2024-09-23	58.180	58.890	57.560	57.730	52.555	525,209
2024-09-20	57.220	57.800	56.750	57.630	52.464	660,020
2024-09-19	55.960	57.680	55.470	57.220	52.091	693,340
2024-09-18	56.470	57.000	55.220	55.440	50.470	430,430
2024-09-13	56.650	57.200	56.210	56.460	51.399	445,630
2024-09-12	56.340	57.460	56.240	57.050	51.936	738,710
2024-09-11	55.160	56.380	55.080	56.200	51.162	858,675
2024-09-10	55.450	55.760	54.390	55.340	50.379	571,080
2024-09-09	54.730	56.220	54.700	55.450	50.479	901,690
2024-09-06	56.000	56.380	54.630	54.700	49.797	913,260
2024-09-05	55.980	56.950	55.960	56.360	51.308	1,165,600
2024-09-04	55.370	56.710	55.000	56.000	50.980	1,007,200
2024-09-03	54.910	55.690	54.480	55.340	50.379	1,080,780
2024-09-02	55.560	56.300	55.270	55.280	50.325	1,465,606
2024-08-30	55.420	56.210	53.510	55.750	50.752	2,381,706
2024-08-29	54.890	56.920	54.730	56.300	51.253	1,533,410
2024-08-28	55.230	55.640	54.210	55.100	50.161	660,760
2024-08-27	54.880	56.050	54.870	55.440	50.470	864,477
2024-08-26	55.000	55.500	54.460	55.120	50.179	553,452
2024-08-23	55.880	56.290	54.870	55.100	50.161	769,599
2024-08-22	56.780	57.240	55.800	55.960	50.944	636,539
2024-08-21	57.110	57.460	56.540	56.860	51.763	428,400
2024-08-20	58.560	58.560	56.900	57.070	51.954	714,370
2024-08-19	60.200	60.680	58.620	58.900	53.620	906,500
2024-08-16	60.800	61.070	59.460	60.260	54.858	821,000
2024-08-15	61.000	62.480	60.800	61.040	55.568	481,040
2024-08-14	62.500	63.200	60.980	61.000	55.532	433,560
2024-08-13	63.200	63.200	61.770	62.990	57.343	451,604
2024-08-12	63.300	64.450	63.020	63.200	57.535	597,280
2024-08-09	65.760	66.470	64.000	64.000	58.263	526,230
2024-08-08	65.750	66.830	65.470	65.810	59.911	427,570
2024-08-07	66.280	66.280	65.500	65.800	59.902	407,373
2024-08-06	65.250	66.380	64.950	66.240	60.302	469,265
2024-08-05	65.810	67.430	64.800	64.800	58.991	660,920
2024-08-02	64.500	67.770	64.110	66.290	60.348	1,213,060
2024-08-01	64.690	65.470	64.160	64.520	58.736	409,250
2024-07-31	62.630	64.760	61.840	64.690	58.891	726,020
2024-07-30	61.930	62.730	61.810	62.460	56.861	267,023
2024-07-29	62.490	62.490	61.560	61.930	56.378	252,055
2024-07-26	62.060	62.950	62.000	62.420	56.825	285,040
2024-07-25	61.170	62.820	60.920	62.060	56.497	356,250
2024-07-24	62.400	62.790	61.400	61.600	56.078	416,151

← NewerPage 9 of 21 · 1,212 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.