Sinopep-Allsino Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	65.700	67.000	64.990	65.520	45.471	5,626,552
2024-07-23	69.120	69.570	66.310	66.570	46.199	5,299,303
2024-07-22	68.220	70.880	67.810	69.510	48.240	5,011,749
2024-07-19	68.800	69.390	67.890	68.220	47.344	4,871,139
2024-07-18	69.000	69.650	67.660	69.020	47.900	4,200,085
2024-07-17	70.160	70.360	68.490	69.000	47.886	4,625,147
2024-07-16	68.900	70.600	68.520	69.660	48.344	4,503,489
2024-07-15	68.330	69.560	68.270	68.900	47.816	3,461,602
2024-07-12	69.990	72.120	69.050	69.340	48.122	7,831,966
2024-07-11	69.490	70.340	67.520	69.400	48.163	5,321,733
2024-07-10	71.980	71.980	68.610	69.140	47.983	7,783,721
2024-07-09	70.200	72.770	68.910	72.120	50.051	6,205,662
2024-07-08	72.750	73.080	70.970	71.300	49.482	4,931,173
2024-07-05	70.720	70.720	70.720	70.720	49.079	0
2024-07-04	71.440	72.800	70.120	70.720	49.079	4,893,427
2024-07-03	75.770	75.770	71.970	72.200	50.106	9,823,629
2024-07-02	78.000	79.110	76.050	76.170	52.862	5,632,876
2024-07-01	78.050	78.970	75.890	78.410	54.416	6,365,825
2024-06-28	78.380	79.800	77.510	78.280	54.326	5,978,257
2024-06-27	80.000	81.500	77.780	78.400	54.409	9,485,826
2024-06-26	78.900	80.600	76.800	79.480	55.159	9,780,806
2024-06-25	76.340	79.160	75.980	77.500	53.785	8,610,499
2024-06-24	77.100	80.500	76.850	77.250	53.611	12,800,239
2024-06-21	71.000	80.200	70.070	76.900	53.368	16,809,959
2024-06-20	73.630	73.630	69.940	72.800	50.523	21,014,809
2024-06-19	61.330	62.000	60.450	61.360	42.584	2,665,257
2024-06-18	62.680	62.870	60.600	61.160	42.445	2,909,971
2024-06-17	60.920	62.500	60.400	62.340	43.264	2,103,627
2024-06-14	62.950	63.600	61.050	61.400	42.334	3,875,166
2024-06-13	61.740	64.180	61.520	62.990	43.430	3,281,731
2024-06-12	59.900	63.320	59.900	62.280	42.940	3,577,544
2024-06-11	57.680	60.670	57.500	60.200	41.506	2,794,328
2024-06-07	57.540	58.690	55.960	58.080	40.045	2,614,617
2024-06-06	58.830	59.590	57.500	57.750	39.817	2,786,336
2024-06-05	58.470	59.760	57.400	58.500	40.334	3,220,378
2024-06-04	56.890	58.200	56.320	57.970	39.969	3,026,381
2024-06-03	57.240	58.800	56.370	56.900	39.231	2,857,904
2024-05-31	57.220	57.490	56.110	56.890	39.224	1,528,090
2024-05-30	56.160	57.720	55.680	56.800	39.162	2,239,557
2024-05-29	56.600	57.400	55.700	56.600	39.024	3,193,586
2024-05-28	56.750	57.210	56.000	56.600	39.024	1,270,955
2024-05-27	56.050	57.760	56.050	57.150	39.403	2,139,461
2024-05-24	58.030	58.500	56.400	56.570	39.004	1,924,255
2024-05-23	59.100	59.450	57.660	58.180	40.114	1,966,221
2024-05-22	60.130	60.780	59.010	59.450	40.989	2,131,654
2024-05-21	56.880	60.820	56.880	59.960	41.341	4,788,543
2024-05-20	56.850	57.160	54.660	56.860	39.204	4,891,357
2024-05-17	57.310	57.940	55.720	56.800	39.162	3,261,211
2024-05-16	57.850	57.850	56.600	57.500	39.645	3,339,240
2024-05-15	58.700	59.040	57.140	57.310	39.514	2,522,080
2024-05-14	59.230	60.420	58.950	59.040	40.707	3,299,685
2024-05-13	61.290	62.470	59.820	60.080	41.424	4,307,150
2024-05-10	59.900	62.640	59.660	61.140	42.154	4,518,179
2024-05-09	60.540	60.990	59.520	60.220	41.520	2,551,123
2024-05-08	60.000	60.500	58.000	60.040	41.396	5,101,366
2024-05-07	59.120	60.600	58.300	60.100	41.437	3,954,841
2024-05-06	56.440	59.300	55.900	59.090	40.741	5,726,117
2024-04-30	54.480	56.600	54.450	56.030	38.631	4,038,788
2024-04-29	54.800	55.940	53.350	54.770	37.763	3,941,910
2024-04-26	54.980	55.200	54.050	55.070	37.969	3,466,734

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.3500 CNY
2025-06-12	0.8000 CNY
2024-09-10	0.1000 CNY
2024-06-17	0.4000 CNY
2023-06-30	0.2000 CNY
2022-06-09	0.1500 CNY

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