Cansino Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	104.00	104.50	99.800	100.25	100.25	2,046,483
2023-04-26	99.000	104.95	98.550	103.25	103.25	2,562,472
2023-04-25	108.00	108.79	98.000	99.060	99.060	3,748,855
2023-04-24	106.80	113.00	105.20	109.39	109.39	4,254,632
2023-04-21	103.10	108.29	102.07	105.17	105.17	4,374,591
2023-04-20	107.00	107.23	102.50	102.70	102.70	3,504,857
2023-04-19	114.50	114.82	106.88	107.33	107.33	3,999,976
2023-04-18	117.30	117.30	114.20	114.30	114.30	1,569,951
2023-04-17	118.14	118.80	115.51	115.94	115.94	1,983,052
2023-04-14	117.00	123.96	116.73	118.00	118.00	3,913,691
2023-04-13	116.60	118.81	114.74	116.35	116.35	2,165,120
2023-04-12	117.00	118.15	114.55	116.02	116.02	1,686,658
2023-04-11	114.38	121.31	114.18	117.00	117.00	4,332,224
2023-04-10	116.94	118.03	113.46	113.76	113.76	1,986,508
2023-04-07	112.18	117.72	112.18	116.79	116.79	2,413,088
2023-04-06	114.63	115.00	112.60	112.60	112.60	1,574,886
2023-04-04	113.00	114.44	110.88	114.20	114.20	2,275,951
2023-04-03	113.00	114.90	111.37	113.71	113.71	1,962,101
2023-03-31	114.03	116.00	113.60	113.67	113.67	1,026,066
2023-03-30	114.88	115.96	112.67	113.96	113.96	1,152,605
2023-03-29	118.60	118.90	114.74	114.88	114.88	1,868,679
2023-03-28	121.60	121.80	118.55	118.60	118.60	1,454,944
2023-03-27	121.30	123.98	120.01	121.59	121.59	1,618,772
2023-03-24	122.38	123.98	121.42	121.49	121.49	1,316,448
2023-03-23	121.99	123.00	119.35	122.44	122.44	1,795,202
2023-03-22	120.48	122.39	120.02	122.18	122.18	1,578,715
2023-03-21	117.99	120.64	116.79	120.48	120.48	1,961,756
2023-03-20	117.56	119.82	114.70	117.41	117.41	1,990,661
2023-03-17	120.77	120.99	118.22	118.28	118.28	1,287,424
2023-03-16	121.14	122.38	119.12	120.00	120.00	1,673,382
2023-03-15	121.56	123.80	120.57	122.00	122.00	2,190,115
2023-03-14	121.02	123.50	118.90	121.00	121.00	2,516,065
2023-03-13	124.58	124.90	117.00	122.01	122.01	3,900,096
2023-03-10	122.91	125.74	121.77	124.50	124.50	3,750,835
2023-03-09	120.80	125.00	120.79	123.32	123.32	3,927,206
2023-03-08	119.50	121.48	118.38	119.99	119.99	2,032,474
2023-03-07	123.15	124.31	120.00	120.06	120.06	1,908,434
2023-03-06	124.11	124.58	121.33	123.15	123.15	2,026,723
2023-03-03	125.20	127.59	124.18	124.60	124.60	1,720,612
2023-03-02	128.47	128.54	124.65	125.19	125.19	1,902,389
2023-03-01	128.99	129.76	126.90	127.27	127.27	1,781,882
2023-02-28	129.83	132.28	126.71	128.48	128.48	2,294,065
2023-02-27	133.39	135.00	130.30	130.68	130.68	1,964,206
2023-02-24	135.83	135.88	133.89	134.29	134.29	1,290,878
2023-02-23	138.01	138.99	135.55	135.98	135.98	1,337,823
2023-02-22	138.08	140.40	137.80	138.18	138.18	1,293,047
2023-02-21	139.59	142.48	137.66	139.08	139.08	2,082,787
2023-02-20	138.41	139.50	134.00	139.08	139.08	2,586,570
2023-02-17	135.00	140.80	134.00	137.58	137.58	2,868,034
2023-02-16	137.75	138.99	133.87	134.52	134.52	2,083,270
2023-02-15	137.88	138.64	136.41	136.59	136.59	1,500,592
2023-02-14	140.13	140.65	137.80	138.75	138.75	1,379,634
2023-02-13	139.10	141.33	138.00	139.31	139.31	1,358,233
2023-02-10	141.89	142.80	138.41	139.10	139.10	1,384,855
2023-02-09	137.96	140.77	137.33	140.60	140.60	1,452,491
2023-02-08	142.10	142.22	138.79	138.88	138.88	1,515,028
2023-02-07	139.43	144.66	139.43	141.05	141.05	2,305,986
2023-02-06	139.30	141.26	138.06	139.95	139.95	1,677,056
2023-02-03	139.50	143.66	137.57	139.37	139.37	2,497,874
2023-02-02	138.00	142.49	136.66	139.78	139.78	2,671,111

← NewerPage 15 of 21 · 1,216 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.