Cansino Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 41.870 | 42.180 | 40.260 | 40.300 | 40.300 | 1,004,004 |
| 2024-07-22 | 41.730 | 42.520 | 41.300 | 41.980 | 41.980 | 997,217 |
| 2024-07-19 | 41.030 | 41.920 | 40.530 | 41.600 | 41.600 | 1,099,486 |
| 2024-07-18 | 40.880 | 41.360 | 40.150 | 41.230 | 41.230 | 957,802 |
| 2024-07-17 | 40.600 | 41.600 | 40.070 | 41.100 | 41.100 | 1,366,106 |
| 2024-07-16 | 40.160 | 40.550 | 39.750 | 40.200 | 40.200 | 778,024 |
| 2024-07-15 | 41.440 | 41.970 | 40.050 | 40.160 | 40.160 | 1,030,496 |
| 2024-07-12 | 41.170 | 41.770 | 41.000 | 41.500 | 41.500 | 1,163,181 |
| 2024-07-11 | 40.300 | 41.740 | 39.960 | 41.100 | 41.100 | 1,639,922 |
| 2024-07-10 | 39.420 | 40.480 | 39.110 | 39.390 | 39.390 | 1,114,970 |
| 2024-07-09 | 40.610 | 40.610 | 38.860 | 39.580 | 39.580 | 1,273,150 |
| 2024-07-08 | 42.100 | 42.130 | 39.920 | 40.110 | 40.110 | 1,380,106 |
| 2024-07-05 | 39.650 | 39.650 | 39.650 | 39.650 | 39.650 | 0 |
| 2024-07-04 | 40.970 | 40.990 | 39.390 | 39.650 | 39.650 | 1,081,680 |
| 2024-07-03 | 40.990 | 41.640 | 40.690 | 40.730 | 40.730 | 723,124 |
| 2024-07-02 | 41.300 | 41.820 | 40.770 | 41.140 | 41.140 | 808,520 |
| 2024-07-01 | 41.090 | 42.260 | 40.250 | 41.340 | 41.340 | 1,299,489 |
| 2024-06-28 | 41.900 | 42.420 | 41.050 | 41.090 | 41.090 | 974,277 |
| 2024-06-27 | 43.540 | 43.800 | 41.800 | 41.920 | 41.920 | 1,055,314 |
| 2024-06-26 | 41.270 | 43.300 | 41.130 | 43.300 | 43.300 | 1,365,940 |
| 2024-06-25 | 42.510 | 42.890 | 41.060 | 41.280 | 41.280 | 1,079,154 |
| 2024-06-24 | 43.680 | 44.880 | 42.500 | 42.570 | 42.570 | 1,335,999 |
| 2024-06-21 | 43.740 | 44.820 | 42.920 | 44.150 | 44.150 | 1,192,632 |
| 2024-06-20 | 44.710 | 45.280 | 43.410 | 43.420 | 43.420 | 1,382,923 |
| 2024-06-19 | 46.130 | 46.170 | 44.520 | 44.580 | 44.580 | 1,424,949 |
| 2024-06-18 | 46.300 | 46.640 | 45.510 | 45.980 | 45.980 | 1,144,743 |
| 2024-06-17 | 46.880 | 46.980 | 45.740 | 46.420 | 46.420 | 1,256,371 |
| 2024-06-14 | 48.300 | 48.420 | 46.520 | 47.150 | 47.150 | 2,155,397 |
| 2024-06-13 | 47.650 | 48.980 | 47.280 | 48.430 | 48.430 | 1,236,933 |
| 2024-06-12 | 48.430 | 49.620 | 48.020 | 48.290 | 48.290 | 1,355,889 |
| 2024-06-11 | 47.440 | 48.780 | 46.740 | 48.510 | 48.510 | 1,103,396 |
| 2024-06-07 | 48.000 | 48.180 | 47.090 | 47.590 | 47.590 | 846,148 |
| 2024-06-06 | 49.480 | 49.540 | 47.010 | 47.380 | 47.380 | 1,309,889 |
| 2024-06-05 | 49.000 | 49.690 | 48.520 | 48.780 | 48.780 | 962,275 |
| 2024-06-04 | 49.010 | 49.480 | 48.330 | 48.850 | 48.850 | 931,102 |
| 2024-06-03 | 49.800 | 49.800 | 48.250 | 49.030 | 49.030 | 1,116,572 |
| 2024-05-31 | 49.850 | 50.600 | 49.300 | 49.310 | 49.310 | 960,414 |
| 2024-05-30 | 49.400 | 49.880 | 48.810 | 49.550 | 49.550 | 922,728 |
| 2024-05-29 | 50.440 | 50.900 | 49.130 | 49.340 | 49.340 | 1,263,109 |
| 2024-05-28 | 50.660 | 51.950 | 50.310 | 50.800 | 50.800 | 1,090,653 |
| 2024-05-27 | 50.990 | 50.990 | 49.010 | 50.410 | 50.410 | 1,610,691 |
| 2024-05-24 | 53.520 | 53.520 | 51.050 | 51.150 | 51.150 | 2,317,048 |
| 2024-05-23 | 50.830 | 55.240 | 50.830 | 53.940 | 53.940 | 3,782,344 |
| 2024-05-22 | 50.720 | 51.180 | 50.100 | 50.920 | 50.920 | 912,085 |
| 2024-05-21 | 52.020 | 52.420 | 50.290 | 50.350 | 50.350 | 1,123,927 |
| 2024-05-20 | 51.840 | 52.700 | 51.610 | 52.070 | 52.070 | 955,850 |
| 2024-05-17 | 51.500 | 52.670 | 51.370 | 52.040 | 52.040 | 909,508 |
| 2024-05-16 | 51.950 | 52.460 | 51.080 | 51.660 | 51.660 | 1,010,395 |
| 2024-05-15 | 53.600 | 53.600 | 51.700 | 51.800 | 51.800 | 773,290 |
| 2024-05-14 | 52.030 | 53.820 | 52.030 | 52.890 | 52.890 | 1,106,618 |
| 2024-05-13 | 54.050 | 54.490 | 52.010 | 52.180 | 52.180 | 1,402,321 |
| 2024-05-10 | 55.020 | 55.180 | 53.280 | 53.280 | 53.280 | 1,329,016 |
| 2024-05-09 | 53.880 | 55.660 | 53.350 | 55.020 | 55.020 | 1,932,737 |
| 2024-05-08 | 53.960 | 55.480 | 53.560 | 53.930 | 53.930 | 1,944,179 |
| 2024-05-07 | 53.380 | 54.680 | 53.380 | 53.970 | 53.970 | 1,822,240 |
| 2024-05-06 | 54.530 | 55.060 | 53.330 | 53.550 | 53.550 | 2,660,548 |
| 2024-04-30 | 51.390 | 51.390 | 50.070 | 51.080 | 51.080 | 1,567,244 |
| 2024-04-29 | 49.200 | 51.990 | 49.200 | 51.390 | 51.390 | 1,854,664 |
| 2024-04-26 | 48.440 | 49.380 | 47.800 | 49.300 | 49.300 | 1,381,054 |
| 2024-04-25 | 47.840 | 48.930 | 47.360 | 48.010 | 48.010 | 1,288,188 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-23 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.