Sino BiologicalInc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	126.32	133.80	114.15	115.62	115.62	9,566,209
2026-10-15	130.00	132.69	123.09	123.83	123.83	8,723,597
2026-10-14	134.24	138.69	131.47	131.68	131.68	6,720,137
2026-10-13	133.45	136.88	128.94	134.32	134.32	9,353,786
2026-10-12	149.91	150.00	133.00	138.11	138.11	10,767,285
2026-10-09	145.03	151.25	141.00	147.12	147.12	10,701,574
2026-10-08	153.10	155.00	136.66	147.77	147.77	11,651,814
2026-09-30	142.89	165.00	142.89	159.00	159.00	14,568,887
2026-09-29	138.06	152.50	137.35	143.26	143.26	10,492,450
2026-09-28	154.00	157.58	143.01	146.00	146.00	11,300,619
2026-09-24	155.00	158.88	146.22	146.86	146.86	12,366,332
2026-09-23	142.49	154.00	137.30	150.00	150.00	14,776,446
2026-09-22	113.00	140.81	113.00	136.22	136.22	18,442,917
2026-09-21	116.00	122.00	111.78	117.34	117.34	11,467,996
2026-09-18	108.58	118.17	107.25	114.07	113.07	10,230,733
2026-09-17	101.52	112.80	101.38	108.16	107.21	9,817,969
2026-09-16	101.07	103.45	98.110	101.89	101.00	5,703,611
2026-09-15	103.58	105.00	100.00	101.00	100.11	6,211,032
2026-09-14	93.500	106.00	92.500	103.26	102.35	9,442,165
2026-09-11	94.870	95.620	91.080	92.550	91.739	5,008,217
2026-09-10	99.980	100.69	94.180	96.010	95.168	6,768,060
2026-09-09	98.000	102.62	95.820	101.80	100.91	8,755,595
2026-09-08	93.170	104.00	91.280	99.630	98.757	11,502,592
2026-09-07	91.520	93.770	91.400	93.310	92.492	4,103,979
2026-09-04	94.760	95.270	91.300	91.940	91.134	3,705,577
2026-09-03	96.270	96.270	92.690	94.660	93.830	4,153,117
2026-09-02	97.640	98.200	94.000	94.570	93.741	5,282,466
2026-09-01	97.530	98.200	95.720	96.590	95.743	5,224,783
2026-08-31	98.000	99.760	96.000	97.760	96.903	6,875,310
2026-08-28	104.37	104.98	101.31	101.91	101.02	6,453,475
2026-08-27	104.00	106.76	103.40	105.90	104.97	7,232,363
2026-08-26	113.00	114.99	105.21	107.23	106.29	9,165,373
2026-08-25	109.86	114.62	106.66	112.30	111.32	10,119,607
2026-08-24	120.93	121.80	108.39	110.33	109.36	11,512,548
2026-08-21	124.31	130.00	117.02	118.80	117.76	16,942,111
2026-08-20	119.00	134.26	112.10	131.51	130.36	21,024,840
2026-08-19	120.00	121.00	107.88	111.88	110.90	14,208,715
2026-08-18	138.00	138.06	118.00	121.31	120.25	15,019,158
2026-08-17	123.65	139.49	121.13	139.49	138.27	13,392,922
2026-08-14	120.00	132.88	116.80	130.15	129.01	14,425,020
2026-08-13	114.89	128.62	113.00	120.00	118.95	15,443,528
2026-08-12	116.38	122.66	115.00	116.30	115.28	10,952,040
2026-08-11	113.62	126.98	111.35	118.98	117.94	14,756,118
2026-08-10	119.25	129.39	113.00	113.61	112.61	19,253,896
2026-08-07	88.850	107.88	88.210	107.88	106.93	13,872,710
2026-08-06	91.230	92.100	87.000	89.900	89.112	8,490,112
2026-08-05	87.700	95.000	86.110	90.600	89.806	14,267,771
2026-08-04	70.010	83.580	70.010	83.580	82.847	10,254,646
2026-08-03	67.700	71.170	67.460	69.650	69.039	2,303,963
2026-07-31	67.330	68.570	66.980	67.500	66.908	1,198,804
2026-07-30	68.190	69.290	66.620	67.020	66.433	1,473,350
2026-07-29	67.960	70.340	67.810	68.730	68.128	1,679,921
2026-07-28	68.800	69.390	67.230	67.740	67.146	1,309,905
2026-07-27	67.990	70.390	67.670	69.000	68.395	1,575,960
2026-07-24	70.500	71.440	68.180	68.300	67.701	1,636,250
2026-07-23	71.620	71.850	69.310	70.880	70.259	2,073,434
2026-07-22	69.590	72.720	69.500	72.160	71.527	2,979,824
2026-07-21	70.680	71.200	68.000	70.360	69.743	2,824,894
2026-07-20	69.080	71.920	68.600	71.500	70.873	3,272,909
2026-07-17	74.460	76.000	69.500	69.760	69.148	4,358,912

Page 1 of 5 · 241 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.