Sinopep-Allsino Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	40.970	41.420	38.280	38.530	26.565	4,614,310
2024-01-19	42.780	43.000	41.180	41.180	28.393	2,037,915
2024-01-18	42.940	43.330	41.280	42.800	29.510	3,673,622
2024-01-17	44.680	45.180	43.310	43.460	29.965	2,289,345
2024-01-16	44.700	45.200	43.920	44.920	30.971	2,440,172
2024-01-15	44.040	44.040	44.040	44.040	30.364	0
2024-01-12	44.330	45.000	43.850	44.040	30.364	2,681,737
2024-01-11	41.510	44.500	41.510	44.480	30.668	5,505,186
2024-01-10	42.720	42.790	41.330	41.640	28.710	2,864,201
2024-01-09	41.090	43.140	41.090	42.830	29.530	3,197,499
2024-01-08	42.920	43.400	40.620	41.660	28.723	5,480,501
2024-01-05	44.980	45.500	43.090	43.400	29.923	5,112,839
2024-01-04	44.200	45.850	43.710	45.040	31.054	6,203,617
2024-01-03	44.120	45.100	43.830	44.010	30.344	3,214,026
2024-01-02	44.620	45.190	43.550	44.550	30.716	3,811,869
2023-12-29	43.300	45.160	43.220	44.950	30.992	7,161,394
2023-12-28	43.600	44.600	43.010	43.210	29.792	6,798,187
2023-12-27	42.640	42.800	41.900	42.460	29.275	2,331,420
2023-12-26	43.390	43.430	41.720	42.290	29.158	3,438,589
2023-12-25	42.580	43.700	42.420	43.060	29.689	3,758,889
2023-12-22	42.370	44.500	42.370	43.280	29.841	6,417,958
2023-12-21	42.380	43.170	41.260	42.800	29.510	4,832,451
2023-12-20	43.260	43.530	42.330	42.700	29.441	5,860,719
2023-12-19	42.000	43.710	41.800	42.950	29.613	10,183,992
2023-12-18	40.020	42.120	40.010	40.910	28.206	4,883,908
2023-12-15	40.190	40.930	40.000	40.450	27.889	4,876,972
2023-12-14	42.450	42.450	40.620	41.060	28.310	8,130,679
2023-12-13	41.300	43.430	40.730	42.440	29.261	9,250,382
2023-12-12	40.690	41.110	40.340	40.780	28.117	3,496,088
2023-12-11	40.280	41.180	39.660	40.370	27.834	4,756,343
2023-12-08	40.280	41.040	40.220	40.530	27.944	3,853,497
2023-12-07	41.590	41.660	40.330	40.330	27.806	4,233,710
2023-12-06	41.320	42.690	40.740	41.640	28.710	6,031,809
2023-12-05	41.400	42.240	40.870	41.690	28.744	7,402,339
2023-12-04	43.280	43.280	41.290	41.400	28.544	7,521,175
2023-12-01	42.290	43.300	42.290	43.150	29.751	3,223,708
2023-11-30	42.800	43.070	42.070	42.400	29.234	3,306,676
2023-11-29	43.400	43.800	42.770	42.800	29.510	3,660,696
2023-11-28	44.050	44.200	42.600	43.400	29.923	6,604,203
2023-11-27	44.300	44.600	43.100	44.180	30.461	5,902,233
2023-11-24	44.360	44.720	43.740	44.210	30.482	6,061,972
2023-11-23	43.450	45.000	43.410	44.750	30.854	6,875,383
2023-11-22	43.810	44.730	43.050	43.450	29.958	6,035,241
2023-11-21	44.380	45.000	43.850	44.080	30.392	5,865,515
2023-11-20	42.340	45.190	42.070	44.380	30.599	10,527,444
2023-11-17	42.200	43.600	42.000	42.600	29.372	5,550,416
2023-11-16	42.540	43.240	41.600	41.960	28.930	7,124,433
2023-11-15	42.300	43.300	41.900	43.100	29.716	7,411,930
2023-11-14	42.050	42.390	41.620	42.070	29.006	4,754,541
2023-11-13	41.600	42.880	41.530	42.060	28.999	7,264,311
2023-11-10	42.210	43.190	41.800	42.100	29.027	12,990,395
2023-11-09	49.900	50.450	41.480	42.110	29.034	27,169,030
2023-11-08	47.000	49.600	46.510	49.070	33.833	10,017,835
2023-11-07	47.200	49.900	46.990	47.970	33.074	11,838,593
2023-11-06	46.980	48.200	46.100	47.200	32.543	12,597,667
2023-11-03	45.350	47.400	44.510	47.200	32.543	13,750,034
2023-11-02	48.900	49.200	44.220	46.340	31.950	18,677,071
2023-11-01	48.000	50.660	47.500	49.550	34.164	12,870,928
2023-10-31	49.350	54.300	47.920	49.400	34.060	22,140,550
2023-10-30	51.000	53.100	49.300	50.000	34.474	19,111,831

← NewerPage 12 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.