Sinopep-Allsino Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.110	22.500	21.110	21.980	15.072	5,005,085
2022-11-01	21.180	21.470	20.430	21.420	14.688	3,971,301
2022-10-31	19.950	21.350	19.950	20.710	14.202	3,990,569
2022-10-28	20.960	21.200	19.880	20.020	13.728	2,399,497
2022-10-27	21.300	21.300	20.600	21.000	14.400	2,429,712
2022-10-26	20.000	21.380	19.840	20.960	14.373	5,522,048
2022-10-25	20.000	20.370	19.550	19.860	13.619	1,620,236
2022-10-24	20.740	20.780	19.760	20.000	13.715	2,170,742
2022-10-21	20.920	20.920	20.210	20.510	14.064	1,844,708
2022-10-20	20.500	21.140	20.500	20.590	14.119	2,861,950
2022-10-19	21.170	21.190	20.540	20.690	14.188	2,254,343
2022-10-18	21.290	21.470	20.660	21.120	14.483	3,239,114
2022-10-17	21.450	21.500	20.770	20.980	14.387	3,009,791
2022-10-14	20.390	21.550	20.290	21.280	14.592	3,151,661
2022-10-13	19.720	20.620	19.720	20.220	13.866	1,770,503
2022-10-12	19.290	19.810	18.880	19.740	13.536	1,274,527
2022-10-11	19.270	19.480	18.500	19.210	13.173	1,005,109
2022-10-10	19.690	20.100	19.040	19.150	13.132	1,603,978
2022-09-30	19.820	20.270	19.560	19.690	13.502	1,154,225
2022-09-29	19.980	20.350	19.720	19.810	13.584	1,566,626
2022-09-28	20.200	20.760	19.750	19.750	13.543	2,250,819
2022-09-27	18.400	20.080	18.250	20.030	13.735	3,200,163
2022-09-26	18.930	19.180	18.090	18.400	12.617	1,127,620
2022-09-23	19.890	19.890	19.020	19.040	13.056	1,380,941
2022-09-22	19.940	20.220	19.670	19.680	13.495	1,203,419
2022-09-21	20.160	20.320	19.770	20.080	13.770	1,337,567
2022-09-20	20.590	20.630	20.210	20.320	13.934	933,611
2022-09-19	21.000	21.010	20.260	20.310	13.927	1,295,816
2022-09-16	21.370	21.550	20.880	20.980	14.387	1,309,032
2022-09-15	21.990	21.990	21.250	21.370	14.654	1,862,281
2022-09-14	21.700	22.360	21.360	21.760	14.922	2,533,820
2022-09-13	22.220	22.350	21.760	21.830	14.970	2,115,983
2022-09-09	22.050	22.750	22.050	22.360	15.333	2,683,275
2022-09-08	22.460	22.470	21.900	22.150	15.189	1,876,131
2022-09-07	21.420	23.380	21.260	22.290	15.285	6,241,837
2022-09-06	21.530	21.580	21.250	21.450	14.709	812,639
2022-09-05	21.520	21.860	21.370	21.450	14.709	1,086,197
2022-09-02	21.520	21.990	21.440	21.600	14.812	1,151,446
2022-09-01	21.890	21.940	21.520	21.550	14.778	1,251,122
2022-08-31	21.870	22.130	21.510	21.640	14.839	1,614,306
2022-08-30	21.550	22.070	21.500	21.880	15.004	1,619,669
2022-08-29	21.940	22.060	21.310	21.800	14.949	1,637,204
2022-08-26	22.300	22.760	21.970	22.040	15.114	2,382,332
2022-08-25	22.530	22.710	22.000	22.270	15.271	2,540,147
2022-08-24	23.110	23.380	22.550	22.620	15.511	3,118,501
2022-08-23	23.130	24.150	23.080	23.440	16.074	4,088,876
2022-08-22	23.390	23.600	23.030	23.430	16.067	1,838,590
2022-08-19	23.580	24.130	23.350	23.360	16.019	2,422,254
2022-08-18	23.940	24.150	23.580	23.840	16.348	1,841,098
2022-08-17	24.020	24.090	23.660	23.980	16.444	1,360,856
2022-08-16	24.220	24.370	23.930	24.010	16.464	1,543,281
2022-08-15	24.670	24.830	24.000	24.170	16.574	2,209,104
2022-08-12	25.070	25.250	24.630	24.650	16.903	2,274,512
2022-08-11	24.620	25.480	24.620	25.070	17.191	3,225,747
2022-08-10	24.510	24.870	24.370	24.600	16.869	1,686,060
2022-08-09	25.140	25.210	24.530	24.650	16.903	2,296,926
2022-08-08	25.580	25.750	24.820	25.080	17.198	4,338,751
2022-08-05	24.650	26.060	24.440	25.520	17.500	7,203,826
2022-08-04	23.000	24.180	22.930	24.100	16.526	4,548,315
2022-08-03	22.860	23.570	22.810	22.910	15.710	2,137,566

← NewerPage 17 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.