Sinopep-Allsino Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	51.000	53.100	49.300	50.000	34.474	19,111,831
2023-10-27	45.790	51.500	45.660	51.000	35.163	20,326,581
2023-10-26	45.450	48.450	44.220	46.620	32.143	16,393,608
2023-10-25	45.560	47.810	44.820	46.600	32.130	18,121,954
2023-10-24	43.120	49.000	43.040	47.000	32.405	19,075,025
2023-10-23	41.620	46.380	41.020	42.560	29.344	16,262,020
2023-10-20	40.650	41.500	40.300	40.960	28.241	8,439,041
2023-10-19	42.480	42.840	40.800	41.370	28.524	9,290,215
2023-10-18	43.380	43.520	42.000	42.480	29.289	8,245,274
2023-10-17	43.440	43.890	42.510	43.530	30.013	9,107,162
2023-10-16	46.130	46.590	43.800	44.280	30.530	15,531,702
2023-10-13	39.930	45.880	39.800	45.130	31.116	20,994,975
2023-10-12	40.000	41.330	39.520	40.540	27.951	12,164,670
2023-10-11	38.880	40.650	38.730	39.300	27.096	12,047,121
2023-10-10	39.480	39.480	38.000	38.270	26.386	10,604,031
2023-10-09	40.000	40.840	38.300	39.660	27.345	12,016,396
2023-09-28	39.990	40.890	39.330	39.810	27.448	16,076,578
2023-09-27	40.500	41.000	38.580	39.530	27.255	22,911,347
2023-09-26	36.150	37.160	35.810	36.690	25.297	10,507,012
2023-09-25	34.600	37.560	34.460	36.250	24.994	18,203,082
2023-09-22	32.670	34.600	32.570	34.390	23.711	8,361,260
2023-09-21	33.240	33.300	32.350	32.620	22.491	4,477,387
2023-09-20	33.960	34.340	32.900	33.430	23.049	7,281,113
2023-09-19	33.390	34.770	32.680	32.960	22.725	7,027,601
2023-09-18	31.980	34.300	31.850	33.660	23.208	8,008,151
2023-09-15	31.810	32.890	31.610	32.150	22.167	4,186,266
2023-09-14	31.990	32.570	31.770	32.100	22.132	4,223,195
2023-09-13	32.250	32.860	31.810	32.210	22.208	4,708,726
2023-09-12	31.770	33.450	31.410	32.810	22.622	8,591,241
2023-09-11	29.780	31.870	29.600	31.350	21.615	5,307,101
2023-09-08	30.060	30.500	29.780	29.860	20.588	2,185,022
2023-09-07	30.100	30.670	29.780	29.880	20.602	2,217,334
2023-09-06	30.980	30.980	30.390	30.470	21.008	2,266,212
2023-09-05	31.690	31.780	30.690	30.800	21.236	3,052,253
2023-09-04	31.210	31.660	30.640	31.620	21.801	4,113,244
2023-09-01	31.050	31.390	30.450	30.770	21.215	2,313,141
2023-08-31	30.500	31.480	30.020	31.080	21.429	4,369,537
2023-08-30	29.900	30.750	29.510	30.330	20.912	4,619,620
2023-08-29	27.590	30.060	27.510	29.930	20.636	5,577,565
2023-08-28	28.770	29.830	27.490	27.710	19.105	4,157,168
2023-08-25	28.500	28.950	27.860	28.070	19.354	3,315,499
2023-08-24	28.410	29.170	28.020	28.730	19.809	3,024,975
2023-08-23	29.240	29.380	28.360	28.440	19.609	3,799,849
2023-08-22	29.600	29.690	28.500	29.340	20.229	4,388,693
2023-08-21	29.600	30.080	29.060	29.350	20.236	4,139,417
2023-08-18	31.170	31.450	29.600	29.660	20.450	7,992,293
2023-08-17	31.370	32.590	30.620	31.220	21.525	8,205,843
2023-08-16	33.300	34.390	31.930	32.110	22.139	10,490,538
2023-08-15	32.250	33.290	31.350	32.330	22.291	8,825,812
2023-08-14	34.000	34.480	31.840	32.720	22.560	14,425,497
2023-08-11	32.220	35.970	31.910	34.810	24.001	22,300,132
2023-08-10	32.720	34.300	32.120	33.450	23.063	13,145,895
2023-08-09	33.660	34.330	31.320	32.910	22.691	19,158,909
2023-08-08	29.690	30.090	29.590	29.640	20.436	3,363,329
2023-08-07	30.910	30.910	29.800	30.060	20.726	3,819,825
2023-08-04	30.910	31.390	30.600	30.600	21.098	3,161,191
2023-08-03	30.390	31.290	30.390	30.900	21.305	2,530,946
2023-08-02	31.150	31.200	30.350	30.470	21.008	3,331,857
2023-08-01	33.000	33.090	29.950	31.110	21.450	8,518,606
2023-07-31	32.530	33.700	32.300	33.140	22.849	3,718,906

← NewerPage 13 of 21 · 1,217 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.