Sinopep-Allsino Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	50.760	51.100	50.320	50.370	35.017	3,123,967
2025-01-17	49.850	50.890	49.450	50.300	34.969	3,589,717
2025-01-16	50.440	50.900	49.580	50.020	34.774	3,562,497
2025-01-15	51.440	51.440	49.990	50.020	34.774	4,301,071
2025-01-14	50.030	51.870	49.760	51.480	35.789	5,152,256
2025-01-13	50.530	50.800	49.600	49.870	34.670	2,816,721
2025-01-10	50.490	50.890	49.800	50.170	34.878	2,601,624
2025-01-09	50.650	51.690	50.300	50.510	35.115	3,592,373
2025-01-08	50.960	51.950	50.000	51.150	35.559	4,157,678
2025-01-07	53.000	53.000	50.610	51.230	35.615	7,055,423
2025-01-06	51.490	53.480	50.000	53.220	36.998	10,050,391
2025-01-03	49.800	51.400	49.600	50.280	34.955	4,188,839
2025-01-02	52.030	52.500	49.710	49.900	34.690	4,567,039
2024-12-31	53.600	53.990	51.800	51.920	36.095	4,091,049
2024-12-30	53.870	54.300	52.710	53.600	37.263	7,654,347
2024-12-27	52.000	53.930	51.170	52.550	36.533	8,116,771
2024-12-26	51.510	53.500	51.510	51.660	35.914	5,474,319
2024-12-25	50.610	51.990	50.380	51.760	35.983	4,837,602
2024-12-24	50.310	50.980	49.850	50.610	35.184	3,143,604
2024-12-23	50.510	50.950	49.000	50.290	34.962	3,641,857
2024-12-20	51.990	52.050	50.010	50.410	35.045	6,192,824
2024-12-19	51.400	52.200	50.860	52.010	36.157	2,791,936
2024-12-18	52.000	52.200	51.400	51.740	35.970	2,773,873
2024-12-17	50.630	52.300	50.460	52.000	36.150	4,863,791
2024-12-16	51.060	51.440	50.620	50.780	35.302	2,379,295
2024-12-13	51.860	51.880	50.900	51.060	35.497	3,593,871
2024-12-12	51.900	52.170	51.500	52.030	36.171	3,171,879
2024-12-11	52.270	52.940	51.780	51.920	36.095	3,377,684
2024-12-10	53.800	53.990	52.420	52.500	36.498	5,860,300
2024-12-09	52.800	53.300	51.800	52.240	36.317	7,280,331
2024-12-06	50.590	51.680	50.100	51.540	35.831	5,438,344
2024-12-05	50.600	51.280	50.360	50.950	35.420	2,931,660
2024-12-04	51.380	51.550	50.510	50.760	35.288	4,575,498
2024-12-03	51.970	52.010	51.130	51.650	35.907	5,433,188
2024-12-02	53.260	53.930	51.200	51.960	36.123	13,048,350
2024-11-29	53.250	54.820	53.050	53.950	37.506	4,636,364
2024-11-28	54.480	54.990	53.230	53.350	37.089	4,723,037
2024-11-27	53.200	54.970	52.890	54.680	38.013	8,045,181
2024-11-26	53.390	54.120	52.110	52.370	36.408	3,803,745
2024-11-25	52.100	53.870	50.590	53.800	37.402	6,235,132
2024-11-22	55.320	55.320	52.030	52.100	36.220	5,739,132
2024-11-21	53.800	55.300	53.740	54.770	38.076	5,724,650
2024-11-20	53.240	54.600	53.000	54.160	37.652	6,033,475
2024-11-19	53.560	53.780	52.200	53.550	37.228	6,029,324
2024-11-18	54.050	55.690	52.680	52.990	36.839	6,876,982
2024-11-15	55.000	55.770	54.000	54.220	37.694	6,721,968
2024-11-14	56.500	56.900	55.130	55.280	38.431	7,024,241
2024-11-13	57.500	58.980	56.160	57.030	39.647	9,831,078
2024-11-12	56.340	59.220	56.340	57.490	39.967	14,871,311
2024-11-11	52.300	56.840	51.600	56.260	39.112	18,060,400
2024-11-08	52.280	53.370	51.470	52.560	36.540	12,723,432
2024-11-07	50.690	51.700	50.120	51.530	35.824	8,120,373
2024-11-06	51.500	52.390	50.310	50.840	35.344	10,745,081
2024-11-05	49.500	51.820	48.660	51.350	35.698	12,309,371
2024-11-04	48.120	50.400	48.110	49.600	34.482	12,771,649
2024-11-01	48.550	50.000	47.480	48.420	33.662	12,639,608
2024-10-31	51.500	51.500	48.290	48.550	33.752	19,932,109
2024-10-30	51.030	52.260	50.640	51.800	36.011	8,390,485
2024-10-29	53.450	54.000	51.500	51.700	35.942	12,202,628
2024-10-28	54.810	55.140	52.370	53.840	37.429	15,164,472

← NewerPage 8 of 21 · 1,216 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.