Sinopep-Allsino Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	53.700	55.570	53.500	54.460	37.861	19,658,741
2024-10-24	51.300	59.000	48.700	55.710	38.730	45,275,482
2024-10-23	65.280	65.480	60.330	60.630	42.150	17,460,711
2024-10-22	63.000	67.120	61.160	64.230	44.653	14,448,365
2024-10-21	67.000	67.550	62.400	63.610	44.222	16,469,033
2024-10-18	61.500	68.180	61.150	66.190	46.015	12,069,096
2024-10-17	62.500	63.500	61.330	61.400	42.685	5,376,681
2024-10-16	60.640	63.200	59.690	62.310	43.318	6,775,501
2024-10-15	60.360	64.450	59.520	61.270	42.595	9,643,680
2024-10-14	59.590	60.920	57.690	60.460	42.032	7,654,358
2024-10-11	63.360	63.500	59.100	59.590	41.427	7,468,785
2024-10-10	62.990	66.880	61.600	61.650	42.859	12,205,972
2024-10-09	71.350	71.580	62.330	62.440	43.408	15,949,460
2024-10-08	80.000	81.500	69.600	74.600	51.862	20,311,401
2024-09-30	63.050	69.630	61.010	68.790	47.823	13,431,983
2024-09-27	56.430	61.450	56.430	60.940	42.365	5,261,293
2024-09-26	52.240	56.200	51.750	56.100	39.001	7,190,138
2024-09-25	54.250	55.430	52.460	52.550	36.533	7,595,474
2024-09-24	53.390	54.300	51.700	53.850	37.436	6,104,936
2024-09-23	53.590	54.770	52.600	52.800	36.707	4,082,428
2024-09-20	53.590	54.090	52.500	53.740	37.360	4,102,513
2024-09-19	54.210	55.300	53.080	53.780	37.388	4,051,257
2024-09-18	53.680	55.070	53.280	54.450	37.854	3,750,684
2024-09-13	54.090	54.320	52.310	53.810	37.409	4,640,983
2024-09-12	56.740	57.500	53.900	54.160	37.652	5,527,821
2024-09-11	56.060	57.400	55.620	56.320	39.154	3,728,053
2024-09-10	58.100	58.240	55.800	55.980	38.917	3,942,370
2024-09-09	58.650	59.960	57.580	57.810	40.120	3,534,708
2024-09-06	60.580	60.980	58.670	59.220	41.098	3,265,620
2024-09-05	59.000	61.200	58.910	61.030	42.355	4,652,145
2024-09-04	57.990	60.090	57.410	59.630	41.383	5,624,127
2024-09-03	57.770	60.580	57.110	58.080	40.307	5,846,436
2024-09-02	56.580	58.680	55.900	57.680	40.030	8,461,087
2024-08-30	56.850	58.910	56.040	56.250	39.037	6,295,829
2024-08-29	57.240	57.670	55.620	56.900	39.488	7,606,002
2024-08-28	59.610	60.310	57.400	57.630	39.995	4,695,531
2024-08-27	59.590	60.450	58.630	60.160	41.751	3,225,961
2024-08-26	61.300	61.870	58.920	59.650	41.397	5,580,619
2024-08-23	63.990	63.990	59.800	61.450	42.646	6,401,586
2024-08-22	62.720	62.750	61.300	62.090	43.090	2,784,161
2024-08-21	62.630	64.100	61.580	62.090	43.090	3,964,240
2024-08-20	62.900	63.880	62.400	62.850	43.618	4,010,402
2024-08-19	62.730	64.000	62.110	62.900	43.652	3,662,685
2024-08-16	61.250	63.200	60.760	62.730	43.534	4,455,896
2024-08-15	60.410	61.850	59.890	61.300	42.542	3,426,313
2024-08-14	60.000	60.690	59.650	60.190	41.772	2,543,448
2024-08-13	60.600	60.990	59.730	60.260	41.820	3,279,085
2024-08-12	59.260	61.600	57.840	60.590	42.049	5,966,786
2024-08-09	61.600	63.330	58.810	58.810	40.814	9,540,575
2024-08-08	65.300	65.300	59.000	59.880	41.556	15,384,446
2024-08-07	66.500	67.250	65.300	66.990	46.491	3,908,912
2024-08-06	65.750	66.780	64.700	66.510	46.158	5,441,842
2024-08-05	66.600	69.090	63.630	64.940	45.068	10,136,040
2024-08-02	68.700	71.410	66.880	67.500	46.845	8,685,544
2024-08-01	70.510	71.600	68.770	69.100	47.955	3,982,559
2024-07-31	66.010	71.890	65.220	70.200	48.719	6,823,089
2024-07-30	66.890	67.320	65.380	65.910	45.741	2,842,361
2024-07-29	66.170	67.660	65.200	66.970	46.477	4,201,272
2024-07-26	66.020	66.880	64.660	66.260	45.984	4,492,665
2024-07-25	64.230	66.710	63.590	66.580	46.206	5,602,979

← NewerPage 9 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.