Cansino Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	72.890	73.010	71.270	72.420	72.420	972,884
2023-10-25	74.000	74.860	72.680	73.240	73.240	1,159,667
2023-10-24	72.530	73.910	71.330	72.670	72.670	1,151,506
2023-10-23	72.910	74.070	71.540	72.130	72.130	1,195,860
2023-10-20	73.730	74.300	72.730	73.360	73.360	1,012,559
2023-10-19	75.010	75.890	73.890	74.020	74.020	1,163,571
2023-10-18	78.000	78.000	75.140	75.220	75.220	1,368,510
2023-10-17	79.080	79.280	76.840	78.000	78.000	1,232,423
2023-10-16	81.000	81.680	78.280	78.500	78.500	1,644,355
2023-10-13	81.000	82.280	80.260	80.580	80.580	1,428,705
2023-10-12	81.860	82.800	80.670	81.360	81.360	1,668,247
2023-10-11	79.000	83.900	79.000	81.860	81.860	3,573,588
2023-10-10	80.000	80.810	78.310	78.350	78.350	1,705,217
2023-10-09	77.550	82.600	77.030	80.660	80.660	3,024,402
2023-09-28	78.060	78.510	77.080	77.520	77.520	1,391,923
2023-09-27	76.190	78.380	76.190	78.150	78.150	1,862,159
2023-09-26	77.090	77.380	75.810	76.300	76.300	1,037,319
2023-09-25	76.030	78.500	76.000	77.280	77.280	1,489,061
2023-09-22	74.460	76.460	73.860	76.370	76.370	1,401,072
2023-09-21	75.500	76.210	74.220	74.460	74.460	1,019,883
2023-09-20	76.120	77.630	75.650	75.730	75.730	1,011,172
2023-09-19	76.860	78.900	76.520	76.640	76.640	1,438,418
2023-09-18	75.080	77.630	74.900	77.430	77.430	2,216,233
2023-09-15	73.360	76.590	72.720	75.100	75.100	1,997,997
2023-09-14	74.540	75.300	73.100	73.300	73.300	874,333
2023-09-13	74.680	75.280	73.760	74.550	74.550	1,093,693
2023-09-12	74.460	75.690	73.560	74.980	74.980	1,667,514
2023-09-11	72.520	75.410	72.310	74.300	74.300	1,888,737
2023-09-08	72.130	73.550	72.100	72.500	72.500	902,317
2023-09-07	73.660	74.100	72.180	72.190	72.190	932,463
2023-09-06	74.000	74.100	72.730	73.660	73.660	988,746
2023-09-05	74.500	75.280	73.880	74.110	74.110	1,078,015
2023-09-04	74.200	75.420	73.530	74.780	74.780	1,718,859
2023-09-01	73.400	74.350	73.060	73.510	73.510	1,190,381
2023-08-31	73.130	74.600	70.680	73.360	73.360	2,825,164
2023-08-30	74.110	75.880	73.110	74.170	74.170	2,291,473
2023-08-29	69.900	74.000	69.130	73.600	73.600	2,363,846
2023-08-28	77.630	77.630	70.020	70.210	70.210	2,445,394
2023-08-25	73.970	73.970	70.680	70.840	70.840	1,955,854
2023-08-24	73.600	74.780	72.600	73.970	73.970	1,530,504
2023-08-23	74.310	74.640	73.100	73.130	73.130	1,540,756
2023-08-22	77.830	78.080	72.900	74.790	74.790	3,345,584
2023-08-21	78.880	79.250	77.340	77.410	77.410	2,064,199
2023-08-18	81.850	82.520	79.270	79.270	79.270	2,313,232
2023-08-17	81.320	82.790	80.020	81.850	81.850	2,205,574
2023-08-16	83.950	85.500	81.010	81.800	81.800	3,024,873
2023-08-15	87.120	87.120	83.000	84.280	84.280	3,341,066
2023-08-14	91.510	93.870	87.740	88.420	88.420	3,541,042
2023-08-11	93.060	93.740	89.680	89.840	89.840	3,184,515
2023-08-10	94.350	95.480	91.300	92.500	92.500	5,983,639
2023-08-09	84.650	98.220	84.000	97.840	97.840	9,728,180
2023-08-08	83.250	83.900	80.810	81.850	81.850	1,418,204
2023-08-07	85.870	85.870	83.200	83.300	83.300	1,389,750
2023-08-04	87.800	88.180	86.040	86.210	86.210	1,119,421
2023-08-03	87.090	87.920	86.660	87.340	87.340	1,179,227
2023-08-02	89.830	89.830	86.500	86.750	86.750	2,009,828
2023-08-01	87.700	91.800	86.600	89.830	89.830	2,806,248
2023-07-31	90.560	90.560	87.000	87.880	87.880	2,536,045
2023-07-28	89.300	90.350	87.040	89.650	89.650	2,621,823
2023-07-27	86.050	90.900	86.000	89.000	89.000	4,446,548

← NewerPage 13 of 21 · 1,215 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.