Sino-Argi Leading Biosciences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	32.050	32.980	30.780	32.240	22.396	2,736,602
2022-07-29	31.320	32.950	31.000	32.300	22.438	2,409,523
2022-07-28	31.450	31.690	31.010	31.350	21.778	821,380
2022-07-27	31.060	31.800	30.810	31.450	21.847	1,097,628
2022-07-26	31.100	31.700	30.680	31.200	21.674	1,264,552
2022-07-25	32.170	32.470	31.000	31.440	21.840	1,199,322
2022-07-22	31.900	32.520	31.440	32.480	22.563	1,856,556
2022-07-21	32.920	32.980	31.640	32.100	22.299	1,696,150
2022-07-20	33.090	33.450	32.000	32.860	22.827	1,369,534
2022-07-19	33.390	33.800	32.550	33.100	22.993	1,647,049
2022-07-18	33.700	33.730	32.850	33.420	23.216	2,031,384
2022-07-15	32.230	34.000	32.120	33.400	23.202	2,460,634
2022-07-14	35.790	35.790	32.110	32.630	22.667	5,018,655
2022-07-13	35.000	35.680	34.130	35.250	24.487	3,832,287
2022-07-12	32.900	34.980	32.450	34.700	24.105	5,058,688
2022-07-11	32.220	33.450	31.530	32.880	22.841	3,040,760
2022-07-08	31.940	32.420	31.520	32.220	22.382	1,553,428
2022-07-07	31.920	32.100	31.030	31.940	22.188	858,642
2022-07-06	32.000	32.670	31.660	31.890	22.153	1,669,560
2022-07-05	32.730	32.730	31.890	32.350	22.472	1,202,493
2022-07-04	33.240	33.700	32.360	32.600	22.646	2,096,297
2022-07-01	30.700	33.680	30.460	33.100	22.993	3,623,978
2022-06-30	30.690	31.500	30.280	30.700	21.326	2,555,117
2022-06-29	30.950	31.110	30.110	30.200	20.979	1,975,181
2022-06-28	31.140	32.020	30.560	31.440	21.840	3,095,227
2022-06-27	31.630	32.200	31.210	31.620	21.965	1,765,400
2022-06-24	31.330	31.820	30.510	31.740	22.049	2,710,372
2022-06-23	31.490	31.890	30.870	31.480	21.868	1,915,328
2022-06-22	31.780	31.780	31.000	31.240	21.701	1,702,780
2022-06-21	32.650	32.900	31.300	31.570	21.931	3,257,688
2022-06-20	32.970	33.580	32.600	32.670	22.695	2,004,195
2022-06-17	33.390	33.550	32.690	33.340	23.160	1,833,468
2022-06-16	32.450	33.400	32.360	33.050	22.959	1,538,794
2022-06-15	33.590	33.940	32.520	33.020	22.938	3,069,746
2022-06-14	33.500	33.760	32.870	33.760	23.452	2,328,872
2022-06-13	33.000	33.800	32.510	33.340	23.160	2,843,680
2022-06-10	32.810	33.300	32.210	33.100	22.993	2,720,335
2022-06-09	33.030	33.190	31.890	32.800	22.542	2,269,813
2022-06-08	32.500	33.320	31.350	33.070	22.727	4,152,713
2022-06-07	31.470	33.200	31.220	32.620	22.418	5,658,822
2022-06-06	31.510	31.770	31.000	31.630	21.738	3,156,563
2022-06-02	30.500	31.530	29.710	31.380	21.566	4,588,656
2022-06-01	29.400	30.880	29.100	30.660	21.071	5,996,944
2022-05-31	29.850	30.860	28.900	29.600	20.343	6,706,151
2022-05-30	27.690	30.200	27.590	29.780	20.466	9,814,686
2022-05-27	26.880	27.840	26.580	27.450	18.865	3,025,965
2022-05-26	27.110	27.250	26.540	26.990	18.549	1,177,022
2022-05-25	26.690	27.280	26.590	27.050	18.590	2,059,878
2022-05-24	27.450	27.790	26.700	26.700	18.350	2,021,717
2022-05-23	27.800	27.800	27.340	27.570	18.948	2,241,103
2022-05-20	27.350	27.900	26.710	27.650	19.003	3,045,487
2022-05-19	27.300	27.300	26.700	27.180	18.680	1,864,200
2022-05-18	27.460	27.800	27.100	27.420	18.844	981,220
2022-05-17	27.330	27.590	27.100	27.480	18.886	909,076
2022-05-16	27.990	27.990	27.010	27.600	18.968	1,826,160
2022-05-13	25.910	27.380	25.910	27.210	18.700	3,887,710
2022-05-12	26.250	26.250	25.460	25.950	17.834	1,494,320
2022-05-11	26.720	26.720	25.900	26.250	18.040	1,895,040
2022-05-10	26.000	26.300	25.490	26.250	18.040	2,347,462
2022-05-09	25.820	26.300	25.400	25.960	17.841	1,299,447

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.7700 CNY
2022-06-10	0.3500 CNY
2021-06-28	0.3000 CNY
2020-06-24	0.2500 CNY
2019-06-18	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.