Cansino Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	60.140	60.150	56.430	56.500	56.500	1,702,372
2024-01-19	61.680	62.900	59.740	60.380	60.380	1,426,995
2024-01-18	63.330	63.390	60.100	61.990	61.990	1,715,337
2024-01-17	66.350	66.420	63.000	63.180	63.180	1,424,561
2024-01-16	67.370	67.730	65.750	66.350	66.350	930,555
2024-01-15	68.000	68.000	66.700	66.810	66.810	683,880
2024-01-12	68.500	69.200	67.850	67.990	67.990	733,488
2024-01-11	67.580	69.470	67.580	68.830	68.830	756,223
2024-01-10	68.350	69.290	66.750	67.560	67.560	811,670
2024-01-09	68.870	69.590	68.220	68.270	68.270	831,975
2024-01-08	70.320	70.320	68.680	68.770	68.770	1,098,008
2024-01-05	71.440	71.970	70.090	70.390	70.390	946,673
2024-01-04	72.200	72.200	71.000	71.440	71.440	834,893
2024-01-03	72.510	73.900	71.910	72.210	72.210	1,027,408
2024-01-02	74.700	74.790	72.550	72.590	72.590	1,314,543
2023-12-29	74.590	75.500	74.060	74.520	74.520	1,412,394
2023-12-28	70.860	74.200	70.080	73.600	73.600	1,915,521
2023-12-27	72.330	72.390	70.080	70.850	70.850	1,352,432
2023-12-26	72.400	73.000	71.660	72.090	72.090	929,884
2023-12-25	73.000	73.890	72.050	72.360	72.360	851,046
2023-12-22	74.810	74.900	72.720	72.930	72.930	1,393,409
2023-12-21	74.800	75.200	73.600	74.700	74.700	1,326,960
2023-12-20	76.990	77.450	75.000	75.010	75.010	1,065,640
2023-12-19	78.640	79.330	76.400	76.950	76.950	1,306,917
2023-12-18	81.240	82.590	78.540	78.540	78.540	1,686,988
2023-12-15	80.500	85.580	79.580	81.660	81.660	3,658,390
2023-12-14	78.200	82.610	78.190	80.150	80.150	2,004,541
2023-12-13	77.000	80.240	76.380	78.200	78.200	2,171,371
2023-12-12	76.840	77.620	75.820	76.910	76.910	1,241,523
2023-12-11	76.350	77.690	74.600	77.140	77.140	2,253,410
2023-12-08	75.690	77.280	75.350	76.670	76.670	3,222,915
2023-12-07	79.380	79.380	75.970	76.190	76.190	2,248,229
2023-12-06	80.930	81.200	78.330	79.100	79.100	1,833,871
2023-12-05	82.210	84.060	80.300	80.300	80.300	1,494,033
2023-12-04	87.000	87.500	82.890	83.090	83.090	1,563,448
2023-12-01	85.140	85.560	82.800	83.850	83.850	1,368,986
2023-11-30	82.660	85.650	82.140	84.640	84.640	1,854,891
2023-11-29	83.770	85.960	82.670	83.000	83.000	1,899,883
2023-11-28	80.750	84.880	79.510	83.810	83.810	1,899,410
2023-11-27	82.770	82.920	80.440	80.650	80.650	1,345,716
2023-11-24	83.150	83.500	81.810	82.360	82.360	1,060,585
2023-11-23	82.970	83.500	82.000	82.840	82.840	874,247
2023-11-22	83.800	84.390	82.540	82.540	82.540	903,364
2023-11-21	83.750	85.270	83.080	83.880	83.880	1,445,391
2023-11-20	83.200	83.970	82.500	83.080	83.080	1,149,140
2023-11-17	83.680	84.190	82.680	83.300	83.300	964,312
2023-11-16	85.470	85.810	83.580	83.680	83.680	1,589,185
2023-11-15	87.400	87.400	85.200	85.440	85.440	1,318,697
2023-11-14	85.580	86.980	85.480	85.860	85.860	1,061,485
2023-11-13	84.910	85.810	84.420	85.470	85.470	1,166,166
2023-11-10	85.040	85.840	84.190	84.760	84.760	1,424,259
2023-11-09	86.000	88.220	84.960	85.180	85.180	2,127,390
2023-11-08	83.670	86.470	83.140	85.340	85.340	1,861,839
2023-11-07	83.600	84.440	82.820	83.610	83.610	1,330,914
2023-11-06	80.660	83.990	80.660	83.600	83.600	2,121,187
2023-11-03	80.000	80.680	79.370	79.950	79.950	1,075,119
2023-11-02	79.540	80.990	79.150	79.990	79.990	1,582,484
2023-11-01	79.500	80.450	78.620	79.430	79.430	1,376,614
2023-10-31	77.760	79.620	77.650	79.400	79.400	2,007,774
2023-10-30	75.000	79.500	74.840	78.790	78.790	2,154,697

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.