Sinopep-Allsino Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	31.450	31.800	30.300	30.830	21.141	3,519,343
2023-04-27	30.000	32.300	29.860	31.140	21.354	4,834,258
2023-04-26	29.990	30.600	29.620	29.830	20.455	3,056,158
2023-04-25	31.120	31.530	29.900	30.330	20.798	4,792,891
2023-04-24	32.950	33.730	30.880	31.430	21.552	6,500,302
2023-04-21	31.200	32.770	31.200	32.100	22.012	6,034,485
2023-04-20	32.600	32.600	31.200	31.310	21.470	5,000,802
2023-04-19	32.370	32.870	31.900	32.390	22.211	3,034,635
2023-04-18	32.510	32.750	31.930	32.350	22.183	3,244,350
2023-04-17	34.200	34.200	32.500	32.560	22.327	4,620,194
2023-04-14	34.180	35.300	33.330	33.780	23.164	9,115,513
2023-04-13	31.890	33.850	31.320	33.560	23.013	8,761,909
2023-04-12	32.330	32.600	31.350	31.910	21.882	4,842,717
2023-04-11	31.750	32.960	31.290	32.300	22.149	6,887,375
2023-04-10	31.390	32.440	31.060	31.850	21.840	6,281,132
2023-04-07	30.480	31.500	30.000	31.050	21.292	5,418,719
2023-04-06	29.230	30.680	29.000	29.890	20.496	6,094,936
2023-04-04	29.370	29.610	28.410	28.760	19.722	4,269,235
2023-04-03	28.700	30.130	28.540	29.380	20.147	4,987,533
2023-03-31	28.970	29.390	28.190	28.490	19.536	3,005,132
2023-03-30	29.480	29.700	28.740	28.970	19.866	4,205,346
2023-03-29	29.500	31.800	28.030	29.850	20.469	7,969,644
2023-03-28	28.780	29.810	28.600	29.690	20.359	6,520,785
2023-03-27	27.500	29.220	27.500	28.750	19.715	4,006,188
2023-03-24	29.010	29.240	27.810	28.200	19.338	5,229,044
2023-03-23	29.280	29.450	28.650	28.940	19.845	3,657,460
2023-03-22	29.350	30.030	29.030	29.300	20.092	3,869,629
2023-03-21	29.100	29.580	28.660	29.160	19.996	5,997,945
2023-03-20	31.600	31.600	28.520	28.930	19.838	13,426,208
2023-03-17	32.770	32.970	31.580	31.720	21.751	5,958,062
2023-03-16	33.020	34.100	32.220	32.410	22.224	7,360,326
2023-03-15	34.630	35.300	33.010	34.010	23.322	9,507,241
2023-03-14	32.200	33.120	31.860	32.700	22.423	7,577,992
2023-03-13	34.000	34.030	31.200	32.000	21.943	13,314,954
2023-03-10	34.000	35.000	33.030	34.600	23.726	7,509,808
2023-03-09	34.660	35.770	33.700	34.210	23.459	7,395,924
2023-03-08	33.180	35.780	33.180	34.500	23.658	11,264,908
2023-03-07	33.780	34.790	32.900	33.160	22.739	8,098,267
2023-03-06	31.450	34.200	30.790	34.000	23.315	18,404,586
2023-03-03	31.000	31.680	30.800	31.100	21.326	5,521,913
2023-03-02	32.300	32.400	30.920	31.230	21.415	8,130,127
2023-03-01	32.930	32.980	31.810	32.100	22.012	11,091,885
2023-02-28	30.710	32.860	30.010	32.660	22.396	18,096,776
2023-02-27	30.000	31.800	29.590	29.800	20.435	12,735,282
2023-02-24	28.850	29.350	28.110	29.000	19.886	2,965,002
2023-02-23	28.660	29.430	28.590	28.880	19.804	3,698,661
2023-02-22	28.350	29.070	28.000	28.590	19.605	3,572,905
2023-02-21	28.950	29.400	28.200	28.370	19.454	3,491,782
2023-02-20	29.000	29.300	28.000	29.000	19.886	5,084,787
2023-02-17	29.230	29.980	28.500	28.550	19.578	5,158,465
2023-02-16	29.920	30.550	29.200	29.400	20.160	6,693,097
2023-02-15	30.000	30.400	29.220	30.030	20.592	8,930,371
2023-02-14	31.500	31.690	29.870	30.250	20.743	13,229,550
2023-02-13	31.320	32.160	30.370	32.100	22.012	12,672,751
2023-02-10	31.250	32.490	30.110	31.260	21.436	12,999,008
2023-02-09	31.480	31.500	30.050	31.190	21.388	9,095,910
2023-02-08	29.360	32.500	29.000	31.020	21.271	15,380,946
2023-02-07	29.980	30.500	28.750	29.200	20.023	9,274,480
2023-02-06	28.450	29.980	27.880	29.370	20.140	9,657,807
2023-02-03	28.150	28.880	27.600	28.150	19.303	6,176,035

← NewerPage 15 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.