Sinopep-Allsino Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	36.400	36.410	34.790	34.990	23.857	1,164,198
2022-01-28	35.780	36.200	34.900	35.320	24.082	1,264,674
2022-01-27	35.700	36.400	35.010	35.300	24.068	2,001,888
2022-01-26	34.950	35.740	34.410	34.920	23.809	1,923,465
2022-01-25	35.990	36.700	34.500	34.530	23.543	2,954,992
2022-01-24	38.180	38.300	35.370	36.320	24.764	4,600,444
2022-01-21	43.800	45.250	38.800	39.210	26.734	8,271,585
2022-01-20	44.500	46.390	42.630	44.000	30.000	10,954,766
2022-01-19	40.500	43.850	40.180	42.340	28.868	5,201,499
2022-01-18	42.390	43.140	40.550	40.750	27.784	4,124,540
2022-01-17	43.500	44.420	42.300	42.900	29.250	3,832,028
2022-01-14	40.000	43.300	39.020	42.720	29.127	5,269,332
2022-01-13	41.890	41.890	39.800	40.080	27.327	3,388,893
2022-01-12	40.600	42.690	40.270	41.690	28.425	3,871,534
2022-01-11	41.290	42.230	40.550	40.960	27.927	2,126,374
2022-01-10	40.200	41.550	39.560	41.300	28.159	2,333,291
2022-01-07	40.600	41.130	39.750	39.830	27.157	1,684,467
2022-01-06	39.580	41.100	39.410	40.610	27.688	2,103,500
2022-01-05	40.500	40.700	39.100	39.390	26.857	1,923,010
2022-01-04	40.970	41.890	40.090	40.500	27.614	2,604,149
2021-12-31	40.800	42.600	40.800	41.330	28.179	2,278,885
2021-12-30	40.170	41.490	39.550	40.990	27.948	2,246,517
2021-12-29	40.000	41.560	39.680	40.250	27.443	3,137,254
2021-12-28	42.990	43.800	38.020	40.830	27.839	8,440,409
2021-12-27	43.000	44.880	43.000	44.770	30.525	1,885,489
2021-12-24	43.500	43.800	42.660	42.740	29.141	1,255,688
2021-12-23	44.260	46.860	43.330	43.520	29.673	2,715,777
2021-12-22	43.280	44.850	43.100	44.090	30.061	1,757,858
2021-12-21	42.240	43.550	42.240	43.020	29.332	1,003,601
2021-12-20	43.450	43.870	42.400	42.460	28.950	1,638,946
2021-12-17	44.690	45.240	43.260	43.310	29.529	1,588,157
2021-12-16	44.800	45.300	43.690	44.300	30.204	2,276,827
2021-12-15	47.880	48.080	45.000	45.000	30.682	2,668,278
2021-12-14	45.660	48.680	45.190	47.910	32.666	3,282,126
2021-12-13	46.880	47.200	45.310	45.720	31.173	1,677,474
2021-12-10	46.210	48.060	46.020	46.810	31.916	1,843,051
2021-12-09	46.330	47.700	46.000	46.400	31.636	2,133,922
2021-12-08	45.930	47.290	45.160	46.330	31.589	2,284,233
2021-12-07	48.300	48.350	45.400	45.800	31.227	2,401,060
2021-12-06	50.630	50.630	47.850	47.880	32.645	2,260,413
2021-12-03	48.440	51.450	48.200	49.660	33.859	3,389,965
2021-12-02	50.420	50.520	48.180	48.360	32.973	2,815,626
2021-12-01	51.470	51.910	49.650	50.040	34.118	2,601,998
2021-11-30	50.820	52.530	49.490	51.910	35.393	4,864,816
2021-11-29	52.460	53.800	50.810	50.880	34.691	3,544,378
2021-11-26	50.860	52.580	50.110	52.500	35.795	4,712,810
2021-11-25	49.590	52.890	49.590	50.880	34.691	8,534,654
2021-11-24	43.930	50.230	43.930	49.580	33.804	10,330,665
2021-11-23	41.890	44.350	41.530	43.710	29.802	4,190,957
2021-11-22	41.600	42.070	40.400	41.820	28.513	2,718,128
2021-11-19	41.490	42.990	40.910	41.600	28.364	1,738,661
2021-11-18	42.300	42.860	41.050	41.070	28.002	1,829,079
2021-11-17	43.700	43.950	41.700	42.450	28.943	1,918,614
2021-11-16	42.460	43.580	42.000	42.920	29.263	2,087,958
2021-11-15	41.690	42.580	41.600	42.460	28.950	2,211,462
2021-11-12	41.570	42.000	40.890	41.500	28.295	1,519,351
2021-11-11	41.960	42.480	41.340	41.950	28.602	1,729,688
2021-11-10	39.820	41.880	39.820	41.610	28.370	3,192,478
2021-11-09	38.700	40.080	38.560	39.820	27.150	1,423,371
2021-11-08	39.980	39.990	38.660	38.700	26.386	1,561,851

← NewerPage 20 of 21 · 1,212 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.