Cansino Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 48.850 | 48.960 | 47.210 | 47.860 | 47.860 | 1,183,115 |
| 2024-04-23 | 47.300 | 48.950 | 47.050 | 48.450 | 48.450 | 1,460,931 |
| 2024-04-22 | 45.780 | 48.160 | 45.370 | 47.140 | 47.140 | 1,571,520 |
| 2024-04-19 | 46.380 | 46.400 | 44.990 | 45.460 | 45.460 | 1,221,483 |
| 2024-04-18 | 47.000 | 47.700 | 46.320 | 46.750 | 46.750 | 1,341,010 |
| 2024-04-17 | 46.150 | 47.400 | 45.960 | 47.300 | 47.300 | 1,253,526 |
| 2024-04-16 | 47.520 | 47.830 | 45.580 | 45.590 | 45.590 | 1,355,416 |
| 2024-04-15 | 49.950 | 50.290 | 46.500 | 47.520 | 47.520 | 2,076,479 |
| 2024-04-12 | 50.590 | 51.470 | 49.720 | 49.850 | 49.850 | 1,201,270 |
| 2024-04-11 | 51.640 | 52.580 | 50.900 | 51.000 | 51.000 | 1,471,654 |
| 2024-04-10 | 54.040 | 54.200 | 51.650 | 51.900 | 51.900 | 2,082,149 |
| 2024-04-09 | 48.980 | 54.810 | 48.660 | 53.980 | 53.980 | 3,029,752 |
| 2024-04-08 | 50.070 | 50.210 | 48.790 | 48.790 | 48.790 | 1,404,317 |
| 2024-04-03 | 51.350 | 52.880 | 50.660 | 50.660 | 50.660 | 1,676,113 |
| 2024-04-02 | 51.200 | 51.990 | 49.860 | 51.350 | 51.350 | 1,637,897 |
| 2024-04-01 | 49.570 | 51.040 | 49.570 | 50.990 | 50.990 | 1,384,340 |
| 2024-03-29 | 49.000 | 49.750 | 48.880 | 49.550 | 49.550 | 516,303 |
| 2024-03-28 | 48.810 | 49.950 | 48.080 | 49.140 | 49.140 | 1,437,569 |
| 2024-03-27 | 50.170 | 50.460 | 48.890 | 48.890 | 48.890 | 1,367,123 |
| 2024-03-26 | 51.510 | 51.630 | 49.900 | 50.500 | 50.500 | 1,121,269 |
| 2024-03-25 | 52.980 | 53.580 | 51.200 | 51.200 | 51.200 | 1,335,627 |
| 2024-03-22 | 55.400 | 55.600 | 52.810 | 52.980 | 52.980 | 1,635,864 |
| 2024-03-21 | 56.080 | 56.710 | 55.060 | 55.400 | 55.400 | 1,173,452 |
| 2024-03-20 | 56.430 | 57.000 | 55.600 | 56.310 | 56.310 | 1,034,335 |
| 2024-03-19 | 57.620 | 57.620 | 56.400 | 56.460 | 56.460 | 1,137,549 |
| 2024-03-18 | 56.720 | 57.290 | 55.400 | 57.200 | 57.200 | 1,552,536 |
| 2024-03-15 | 56.480 | 57.700 | 55.230 | 56.130 | 56.130 | 1,693,749 |
| 2024-03-14 | 57.550 | 58.880 | 55.990 | 56.600 | 56.600 | 2,178,190 |
| 2024-03-13 | 56.870 | 57.250 | 55.750 | 56.700 | 56.700 | 1,348,290 |
| 2024-03-12 | 56.520 | 57.500 | 56.020 | 57.180 | 57.180 | 1,605,956 |
| 2024-03-11 | 53.500 | 56.010 | 53.500 | 55.960 | 55.960 | 2,044,931 |
| 2024-03-08 | 53.600 | 54.380 | 52.500 | 53.200 | 53.200 | 1,183,643 |
| 2024-03-07 | 55.300 | 55.540 | 53.600 | 53.600 | 53.600 | 1,573,132 |
| 2024-03-06 | 55.550 | 56.290 | 54.410 | 55.280 | 55.280 | 1,327,216 |
| 2024-03-05 | 56.810 | 57.500 | 55.400 | 55.660 | 55.660 | 1,640,779 |
| 2024-03-04 | 57.090 | 58.940 | 56.640 | 57.660 | 57.660 | 1,687,163 |
| 2024-03-01 | 57.890 | 57.950 | 56.060 | 57.080 | 57.080 | 1,580,364 |
| 2024-02-29 | 55.330 | 57.500 | 55.260 | 57.400 | 57.400 | 1,961,675 |
| 2024-02-28 | 57.360 | 60.200 | 55.010 | 55.030 | 55.030 | 2,776,430 |
| 2024-02-27 | 56.580 | 57.680 | 55.880 | 57.210 | 57.210 | 1,609,409 |
| 2024-02-26 | 55.480 | 57.730 | 55.020 | 56.580 | 56.580 | 1,870,422 |
| 2024-02-23 | 55.400 | 55.890 | 54.580 | 55.860 | 55.860 | 1,455,702 |
| 2024-02-22 | 55.200 | 55.860 | 54.600 | 55.230 | 55.230 | 1,194,594 |
| 2024-02-21 | 53.950 | 56.260 | 53.300 | 55.120 | 55.120 | 1,587,133 |
| 2024-02-20 | 53.470 | 54.780 | 53.410 | 54.270 | 54.270 | 1,167,611 |
| 2024-02-19 | 54.990 | 55.780 | 53.010 | 53.890 | 53.890 | 1,635,274 |
| 2024-02-08 | 52.080 | 55.180 | 51.520 | 54.490 | 54.490 | 2,017,182 |
| 2024-02-07 | 50.500 | 53.560 | 50.280 | 52.060 | 52.060 | 2,707,352 |
| 2024-02-06 | 45.060 | 50.590 | 45.060 | 50.480 | 50.480 | 2,279,988 |
| 2024-02-05 | 49.910 | 49.910 | 44.020 | 46.060 | 46.060 | 2,061,654 |
| 2024-02-02 | 53.110 | 53.600 | 48.230 | 49.910 | 49.910 | 1,942,097 |
| 2024-02-01 | 51.460 | 54.330 | 51.370 | 53.140 | 53.140 | 1,476,513 |
| 2024-01-31 | 54.960 | 55.530 | 51.880 | 51.880 | 51.880 | 2,073,717 |
| 2024-01-30 | 56.350 | 57.730 | 55.600 | 55.810 | 55.810 | 892,617 |
| 2024-01-29 | 58.450 | 59.160 | 56.610 | 56.610 | 56.610 | 906,469 |
| 2024-01-26 | 59.940 | 60.400 | 57.500 | 57.870 | 57.870 | 1,183,550 |
| 2024-01-25 | 58.180 | 60.370 | 57.740 | 59.840 | 59.840 | 1,196,938 |
| 2024-01-24 | 57.780 | 58.500 | 55.810 | 58.280 | 58.280 | 1,227,801 |
| 2024-01-23 | 56.400 | 58.300 | 56.400 | 57.300 | 57.300 | 1,363,932 |
| 2024-01-22 | 60.140 | 60.150 | 56.430 | 56.500 | 56.500 | 1,702,372 |
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.