Sinopep-Allsino Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	36.400	40.570	36.400	39.220	38.716	61,075,420
2025-07-21	40.980	40.980	40.980	40.980	40.454	0
2025-07-18	40.600	41.390	39.780	40.980	40.454	16,267,868
2025-07-17	40.960	41.250	40.430	40.870	40.345	13,741,628
2025-07-16	40.180	41.800	40.000	41.140	40.612	17,783,243
2025-07-15	38.950	41.010	38.590	40.460	39.940	20,563,500
2025-07-14	38.900	39.290	38.100	38.910	38.410	12,994,666
2025-07-11	37.590	39.360	37.560	38.880	38.381	21,806,296
2025-07-10	37.950	38.260	37.500	37.730	37.245	8,433,987
2025-07-09	38.000	39.080	37.680	37.910	37.423	10,870,641
2025-07-08	37.800	39.300	37.600	38.260	37.769	10,693,970
2025-07-07	38.970	39.500	37.780	37.820	37.334	13,023,842
2025-07-04	39.270	39.800	38.100	39.010	38.509	21,912,363
2025-07-03	37.170	37.750	37.010	37.460	36.979	6,201,244
2025-07-02	38.500	38.620	37.090	37.180	36.703	10,362,418
2025-07-01	37.220	38.500	36.950	38.490	37.996	14,590,342
2025-06-30	37.630	37.630	36.620	37.220	36.742	9,962,843
2025-06-27	37.590	37.970	37.460	37.720	37.236	4,928,813
2025-06-26	38.200	38.210	37.220	37.590	37.107	6,326,324
2025-06-25	38.420	38.600	37.730	38.190	37.700	6,994,254
2025-06-24	37.770	38.960	37.650	38.470	37.976	9,811,787
2025-06-23	37.390	37.850	36.680	37.760	37.275	9,579,804
2025-06-20	36.200	38.970	35.820	37.830	37.344	15,650,257
2025-06-19	37.340	37.480	35.580	35.790	35.330	8,348,505
2025-06-18	37.250	37.890	36.970	37.190	36.712	5,650,839
2025-06-17	39.660	39.730	37.450	37.640	37.157	11,569,739
2025-06-16	39.270	40.040	38.710	38.820	38.321	9,537,608
2025-06-13	40.450	41.690	39.000	39.000	38.499	15,194,272
2025-06-12	39.900	40.650	39.200	40.420	39.901	11,079,439
2025-06-11	56.690	57.270	55.800	56.900	39.557	12,932,731
2025-06-10	55.020	57.860	54.790	56.690	39.411	21,836,679
2025-06-09	50.650	56.700	50.400	55.180	38.361	22,716,001
2025-06-06	50.090	50.420	49.540	50.170	34.878	5,390,186
2025-06-05	50.020	50.980	49.840	50.130	34.850	7,307,266
2025-06-04	48.860	51.480	48.420	50.050	34.795	10,830,645
2025-06-03	47.770	48.990	47.760	48.860	33.967	7,649,982
2025-05-30	48.700	49.300	47.300	48.060	33.411	8,396,662
2025-05-29	48.550	49.570	48.340	48.790	33.919	7,260,435
2025-05-28	49.690	49.960	48.400	48.510	33.724	6,653,910
2025-05-27	49.170	49.870	48.830	49.800	34.621	5,588,959
2025-05-26	53.860	53.940	48.000	49.590	34.475	18,726,275
2025-05-23	53.450	55.530	53.420	53.760	37.374	6,306,662
2025-05-22	54.380	54.750	53.100	53.680	37.318	5,724,328
2025-05-21	55.500	56.980	54.660	54.710	38.034	6,957,685
2025-05-20	54.860	56.200	54.580	55.850	38.827	5,521,447
2025-05-19	54.000	55.280	53.650	54.830	38.118	5,251,066
2025-05-16	52.720	55.330	52.600	54.400	37.819	6,887,092
2025-05-15	53.480	53.690	52.700	52.870	36.755	3,170,749
2025-05-14	53.100	53.950	52.770	53.690	37.325	3,993,726
2025-05-13	53.230	53.980	53.100	53.530	37.214	4,276,983
2025-05-12	53.470	53.600	52.580	53.060	36.887	4,845,880
2025-05-09	54.330	54.750	52.340	53.140	36.943	6,183,408
2025-05-08	53.650	55.700	53.520	54.860	38.139	7,705,409
2025-05-07	53.700	54.480	52.810	53.800	37.402	6,684,032
2025-05-06	53.280	54.410	52.630	53.400	37.124	8,052,676
2025-04-30	52.810	53.480	52.810	52.950	36.811	3,537,319
2025-04-29	53.540	53.880	52.790	53.010	36.852	3,527,955
2025-04-28	54.070	54.340	52.900	53.460	37.165	4,393,908
2025-04-25	54.330	55.080	54.000	54.210	37.687	4,899,162
2025-04-24	53.220	55.180	53.080	54.590	37.951	7,872,340

← NewerPage 6 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.