Sinopep-Allsino Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	32.600	32.990	32.000	32.300	22.270	3,446,419
2023-07-27	32.900	33.080	32.390	32.400	22.339	2,619,482
2023-07-26	33.870	34.200	32.700	32.820	22.629	3,006,837
2023-07-25	33.730	34.100	33.330	33.870	23.353	1,786,947
2023-07-24	33.950	34.430	33.500	33.540	23.125	1,857,129
2023-07-21	34.100	34.940	33.500	34.010	23.449	2,500,398
2023-07-20	35.170	35.250	34.100	34.290	23.642	1,686,637
2023-07-19	34.750	35.500	34.700	34.870	24.042	1,137,444
2023-07-18	35.120	35.350	34.810	35.150	24.235	1,381,937
2023-07-17	34.820	35.180	34.010	35.140	24.228	1,725,175
2023-07-14	36.020	36.080	34.750	34.810	24.001	3,193,227
2023-07-13	34.800	36.650	34.740	36.180	24.945	4,244,311
2023-07-12	35.000	35.730	34.600	34.610	23.863	2,264,897
2023-07-11	34.880	35.150	34.500	34.990	24.125	1,648,410
2023-07-10	35.490	35.500	34.770	34.950	24.097	2,107,673
2023-07-07	35.100	36.150	35.100	35.680	24.600	2,475,727
2023-07-06	36.510	36.650	35.260	35.400	24.407	6,157,475
2023-07-05	37.700	37.880	35.800	37.080	25.566	5,417,053
2023-07-04	35.500	37.080	34.720	36.440	25.125	5,159,933
2023-07-03	35.180	35.770	35.180	35.490	24.469	2,890,094
2023-06-30	36.500	36.500	35.060	35.580	24.532	5,079,734
2023-06-29	35.820	37.270	35.200	36.810	25.242	4,932,488
2023-06-28	36.700	36.900	35.500	35.960	24.659	3,165,582
2023-06-27	35.940	37.310	35.700	36.730	25.187	4,814,331
2023-06-26	37.000	37.350	35.600	35.780	24.535	7,775,917
2023-06-21	38.000	38.470	37.200	37.930	26.010	5,309,183
2023-06-20	36.860	39.180	36.820	38.000	26.058	10,379,184
2023-06-19	36.750	38.300	36.740	37.030	25.393	7,156,083
2023-06-16	37.270	37.680	36.150	36.550	25.063	6,637,513
2023-06-15	38.150	38.680	37.200	37.460	25.687	6,215,182
2023-06-14	38.780	39.590	37.710	38.090	26.119	8,109,987
2023-06-13	36.870	39.500	36.740	38.560	26.442	11,833,473
2023-06-12	37.300	37.550	36.030	36.960	25.345	7,890,176
2023-06-09	36.800	38.390	36.500	37.100	25.441	9,024,922
2023-06-08	38.980	41.000	36.970	37.160	25.482	13,950,694
2023-06-07	39.790	40.900	38.510	39.180	26.867	14,706,745
2023-06-06	36.310	42.500	35.500	39.790	27.285	23,569,583
2023-06-05	38.000	38.890	34.900	35.690	24.474	15,126,419
2023-06-02	33.540	34.250	33.160	33.690	23.102	4,229,636
2023-06-01	33.350	34.100	32.810	33.300	22.835	4,368,803
2023-05-31	33.530	33.780	32.780	32.880	22.547	3,007,750
2023-05-30	33.920	34.200	33.040	33.540	22.999	3,912,006
2023-05-29	33.390	34.560	32.770	33.980	23.301	5,160,978
2023-05-26	35.000	35.000	33.380	33.560	23.013	7,093,108
2023-05-25	34.500	35.750	33.680	34.790	23.857	9,221,217
2023-05-24	34.290	36.800	34.010	35.140	24.097	16,943,509
2023-05-23	34.000	37.800	33.300	35.590	24.405	26,360,700
2023-05-22	30.590	31.850	30.300	31.500	21.600	3,414,768
2023-05-19	31.180	31.570	30.510	30.820	21.134	3,081,722
2023-05-18	30.570	31.200	30.110	31.050	21.292	3,119,995
2023-05-17	29.350	30.800	29.020	30.560	20.956	4,424,658
2023-05-16	29.000	29.780	28.500	29.150	19.989	2,378,250
2023-05-15	29.350	30.180	28.810	30.060	20.613	1,970,623
2023-05-12	29.960	30.820	29.120	29.370	20.140	3,090,448
2023-05-11	29.250	30.590	29.100	29.920	20.517	3,011,348
2023-05-10	28.920	29.680	28.300	29.250	20.058	2,111,382
2023-05-09	29.200	29.450	28.530	28.680	19.667	2,215,945
2023-05-08	29.760	30.470	28.900	29.280	20.078	2,777,457
2023-05-05	31.400	31.500	29.700	30.000	20.572	3,927,569
2023-05-04	30.800	32.030	30.760	31.710	21.744	3,814,671

← NewerPage 14 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.