Sinopep-Allsino Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	26.030	26.560	25.830	26.340	17.959	2,291,156
2022-05-09	25.350	26.900	25.350	26.490	18.061	3,697,283
2022-05-06	25.550	26.460	24.700	25.580	17.441	3,163,035
2022-05-05	24.990	25.990	24.370	25.500	17.386	3,347,738
2022-04-29	24.100	25.790	23.930	25.340	17.277	3,527,568
2022-04-28	23.300	24.870	23.010	24.050	16.398	5,096,011
2022-04-27	24.590	25.840	24.050	25.740	17.550	3,446,534
2022-04-26	25.750	26.560	25.260	25.410	17.325	2,474,610
2022-04-25	27.910	27.980	25.510	25.650	17.489	3,983,814
2022-04-22	29.170	29.350	28.120	28.130	19.180	2,855,389
2022-04-21	29.990	30.680	29.010	29.110	19.848	3,545,750
2022-04-20	31.000	31.530	30.000	30.000	20.454	3,881,186
2022-04-19	31.980	32.290	30.910	31.140	21.232	3,369,685
2022-04-18	32.410	32.580	31.110	32.150	21.920	3,391,651
2022-04-15	31.510	32.750	30.800	32.170	21.934	5,143,852
2022-04-14	30.790	32.250	30.640	31.870	21.729	5,022,144
2022-04-13	31.990	32.000	30.700	30.720	20.945	5,060,363
2022-04-12	32.150	32.800	31.800	32.180	21.941	3,908,126
2022-04-11	33.020	34.250	32.380	32.510	22.166	5,132,292
2022-04-08	34.880	34.880	33.060	33.700	22.977	6,510,806
2022-04-07	39.880	39.880	34.000	34.640	23.618	12,645,322
2022-04-06	45.580	45.610	39.490	39.760	27.109	14,600,434
2022-04-01	39.110	39.490	37.030	38.010	25.916	10,012,983
2022-03-31	40.600	42.500	40.000	40.400	27.545	11,196,704
2022-03-30	40.010	40.670	38.600	40.130	27.361	6,254,340
2022-03-29	40.480	42.640	39.650	39.960	27.245	8,410,571
2022-03-28	42.320	44.000	39.550	40.900	27.886	10,267,136
2022-03-25	43.000	44.900	41.000	42.800	29.182	14,413,453
2022-03-24	43.670	46.500	40.100	43.360	29.563	16,230,589
2022-03-23	44.060	45.770	42.850	43.320	29.536	10,844,407
2022-03-22	48.600	48.600	43.430	43.690	29.788	17,088,850
2022-03-21	48.600	52.000	47.390	49.920	34.036	14,949,081
2022-03-18	47.000	54.890	46.000	50.200	34.227	24,533,782
2022-03-17	38.500	48.610	38.490	48.610	33.143	27,035,908
2022-03-16	42.200	44.540	37.580	40.510	27.620	19,985,541
2022-03-15	39.000	49.380	38.350	43.150	29.420	28,039,708
2022-03-14	35.400	41.280	33.700	41.280	28.145	17,678,549
2022-03-11	31.000	35.100	30.500	34.400	23.454	6,803,640
2022-03-10	30.510	31.370	30.280	31.170	21.252	2,817,092
2022-03-09	30.400	30.810	28.500	29.410	20.052	3,018,677
2022-03-08	31.900	32.290	30.270	30.380	20.714	2,712,614
2022-03-07	33.340	33.960	32.200	32.440	22.118	2,602,693
2022-03-04	33.000	35.180	32.950	33.510	22.848	3,990,637
2022-03-03	34.140	34.400	33.000	33.350	22.739	3,048,045
2022-03-02	33.700	34.100	32.780	33.690	22.970	3,198,066
2022-03-01	34.040	35.500	34.040	34.460	23.495	4,083,837
2022-02-28	34.600	34.890	33.000	33.640	22.936	3,278,144
2022-02-25	33.290	35.220	33.290	34.690	23.652	3,072,791
2022-02-24	33.440	35.230	32.820	33.290	22.698	3,141,629
2022-02-23	32.800	33.930	32.800	33.670	22.957	1,710,053
2022-02-22	33.000	33.180	32.410	32.800	22.364	1,566,657
2022-02-21	33.210	33.850	33.050	33.560	22.882	1,327,246
2022-02-18	33.060	33.450	32.320	33.050	22.534	1,574,440
2022-02-17	33.630	33.900	33.000	33.090	22.561	1,508,677
2022-02-16	33.500	34.240	32.910	33.690	22.970	2,251,242
2022-02-15	32.010	33.770	32.000	33.580	22.895	3,147,456
2022-02-14	32.120	32.900	31.750	32.190	21.948	2,367,306
2022-02-11	33.380	33.480	31.130	31.200	21.273	3,086,007
2022-02-10	34.510	34.630	33.350	33.490	22.834	2,146,232
2022-02-09	33.810	34.700	33.730	34.620	23.604	1,228,071

← NewerPage 19 of 21 · 1,218 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.