Sinopep-Allsino Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	53.850	55.630	53.400	54.700	37.714	3,696,725
2024-04-24	55.100	55.320	53.610	54.040	37.259	4,076,125
2024-04-23	53.660	55.500	52.340	55.230	38.080	6,288,458
2024-04-22	51.150	54.390	50.690	53.690	37.018	5,858,200
2024-04-19	51.520	51.660	50.600	51.180	35.287	3,989,827
2024-04-18	51.300	52.200	50.580	51.550	35.542	3,327,882
2024-04-17	50.000	52.240	50.000	51.690	35.639	6,237,015
2024-04-16	51.050	52.500	50.490	51.010	35.170	5,467,785
2024-04-15	51.840	52.590	50.060	51.750	35.680	4,938,351
2024-04-12	50.570	52.770	50.000	51.950	35.818	6,279,361
2024-04-11	51.690	52.410	49.400	50.150	34.577	9,871,209
2024-04-10	53.000	53.290	51.010	51.540	35.536	6,898,131
2024-04-09	55.000	55.100	53.210	53.590	36.949	6,021,020
2024-04-08	55.110	56.500	54.280	54.910	37.859	6,362,948
2024-04-03	53.900	54.600	53.030	53.530	36.908	4,983,423
2024-04-02	52.570	53.500	51.710	53.300	36.749	4,594,595
2024-04-01	52.730	53.630	51.210	52.830	36.425	10,042,916
2024-03-29	55.630	56.610	52.860	52.860	36.446	5,523,709
2024-03-28	56.000	57.550	55.200	55.490	38.259	5,794,686
2024-03-27	58.020	58.950	56.300	56.300	38.817	3,743,567
2024-03-26	57.710	58.970	57.010	58.490	40.327	4,209,822
2024-03-25	57.000	58.700	57.000	57.380	39.562	4,004,182
2024-03-22	56.750	57.660	56.100	57.140	39.397	3,525,067
2024-03-21	57.320	57.460	56.300	56.800	39.162	3,149,706
2024-03-20	56.000	57.960	55.630	57.480	39.631	5,599,808
2024-03-19	55.280	58.250	54.880	56.030	38.631	5,805,035
2024-03-18	54.320	55.650	53.510	55.360	38.169	5,505,780
2024-03-15	54.420	55.300	54.210	54.840	37.811	2,908,690
2024-03-14	55.030	55.310	53.100	54.810	37.790	4,772,272
2024-03-13	52.660	54.990	52.660	54.300	37.438	4,497,504
2024-03-12	52.770	53.270	52.130	52.910	36.480	3,105,144
2024-03-11	50.940	53.200	50.520	53.150	36.646	5,428,089
2024-03-08	51.930	52.800	50.520	51.100	35.232	3,194,706
2024-03-07	51.610	52.200	50.230	50.500	34.818	4,555,350
2024-03-06	52.980	53.340	51.320	52.200	35.991	4,624,935
2024-03-05	52.880	53.660	51.660	52.970	36.521	5,133,280
2024-03-04	50.700	53.350	50.500	52.800	36.404	9,073,471
2024-03-01	50.460	50.700	48.800	50.230	34.632	4,916,262
2024-02-29	48.200	52.510	48.200	50.590	34.881	7,223,930
2024-02-28	50.380	52.970	48.810	48.820	33.660	10,588,361
2024-02-27	47.690	49.150	46.980	48.810	33.653	4,923,426
2024-02-26	47.940	48.790	46.930	47.380	32.667	3,970,806
2024-02-23	46.630	48.070	45.810	47.400	32.681	4,728,589
2024-02-22	46.670	47.840	46.500	46.880	32.323	4,058,257
2024-02-21	47.370	48.120	46.550	47.200	32.543	5,453,674
2024-02-20	45.770	50.880	45.200	48.400	33.371	9,602,542
2024-02-19	46.200	47.190	44.800	45.980	31.702	6,327,794
2024-02-08	43.300	44.940	42.000	43.800	30.199	4,867,695
2024-02-07	41.600	44.330	41.300	43.100	29.716	6,162,480
2024-02-06	38.660	42.790	36.800	41.560	28.655	4,123,350
2024-02-05	40.960	40.960	35.630	38.630	26.634	4,891,384
2024-02-02	42.350	43.660	39.750	41.700	28.751	4,545,482
2024-02-01	41.050	42.990	40.600	42.350	29.199	4,103,955
2024-01-31	39.620	41.980	39.500	40.660	28.034	3,440,977
2024-01-30	40.190	41.110	38.880	40.100	27.648	2,847,779
2024-01-29	41.710	42.710	40.110	40.560	27.965	3,995,779
2024-01-26	41.050	42.000	39.390	39.840	27.469	3,418,693
2024-01-25	39.770	42.300	39.320	41.370	28.524	2,912,785
2024-01-24	38.500	39.650	38.100	39.390	27.158	2,570,666
2024-01-23	38.380	39.100	37.990	38.600	26.614	2,371,738

← NewerPage 11 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.