Cansino Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 131.90 | 137.66 | 130.88 | 137.30 | 137.30 | 3,560,790 |
| 2023-01-31 | 139.00 | 139.26 | 130.60 | 131.41 | 131.41 | 4,725,228 |
| 2023-01-30 | 146.90 | 147.50 | 142.41 | 142.86 | 142.86 | 2,946,340 |
| 2023-01-20 | 147.99 | 149.68 | 146.26 | 146.71 | 146.71 | 1,620,357 |
| 2023-01-19 | 146.73 | 149.25 | 144.60 | 147.40 | 147.40 | 1,853,211 |
| 2023-01-18 | 150.08 | 150.53 | 147.01 | 147.01 | 147.01 | 1,517,576 |
| 2023-01-17 | 154.68 | 154.68 | 149.30 | 150.00 | 150.00 | 2,028,964 |
| 2023-01-16 | 149.03 | 154.90 | 148.50 | 152.97 | 152.97 | 3,214,136 |
| 2023-01-13 | 148.80 | 149.86 | 146.76 | 149.03 | 149.03 | 1,691,400 |
| 2023-01-12 | 152.00 | 152.00 | 146.00 | 147.70 | 147.70 | 2,305,424 |
| 2023-01-11 | 151.00 | 155.44 | 150.56 | 151.10 | 151.10 | 2,604,778 |
| 2023-01-10 | 149.06 | 154.55 | 145.35 | 152.08 | 152.08 | 3,130,867 |
| 2023-01-09 | 151.00 | 151.68 | 147.84 | 149.06 | 149.06 | 2,570,114 |
| 2023-01-06 | 152.48 | 156.78 | 148.84 | 149.71 | 149.71 | 4,303,009 |
| 2023-01-05 | 146.77 | 149.60 | 143.50 | 148.21 | 148.21 | 3,007,777 |
| 2023-01-04 | 148.23 | 148.23 | 144.18 | 145.09 | 145.09 | 2,279,242 |
| 2023-01-03 | 145.60 | 148.49 | 144.50 | 146.77 | 146.77 | 2,255,431 |
| 2022-12-30 | 152.35 | 153.27 | 145.96 | 146.02 | 146.02 | 3,293,630 |
| 2022-12-29 | 149.58 | 161.00 | 149.03 | 152.04 | 152.04 | 4,827,793 |
| 2022-12-28 | 149.92 | 150.99 | 146.24 | 147.51 | 147.51 | 2,890,694 |
| 2022-12-27 | 151.73 | 152.99 | 143.34 | 148.02 | 148.02 | 4,701,165 |
| 2022-12-26 | 161.50 | 163.78 | 155.89 | 155.90 | 155.90 | 3,667,684 |
| 2022-12-23 | 163.55 | 167.32 | 162.07 | 162.59 | 162.59 | 2,360,627 |
| 2022-12-22 | 171.78 | 171.98 | 162.95 | 163.64 | 163.64 | 3,664,944 |
| 2022-12-21 | 173.71 | 177.50 | 170.99 | 171.10 | 171.10 | 2,518,544 |
| 2022-12-20 | 174.92 | 180.88 | 174.71 | 175.77 | 175.77 | 2,885,717 |
| 2022-12-19 | 190.72 | 190.87 | 174.00 | 174.70 | 174.70 | 5,670,732 |
| 2022-12-16 | 195.41 | 200.97 | 191.00 | 195.00 | 195.00 | 4,978,710 |
| 2022-12-15 | 202.36 | 206.00 | 194.00 | 195.41 | 195.41 | 6,472,017 |
| 2022-12-14 | 182.91 | 207.56 | 177.11 | 201.49 | 201.49 | 11,189,332 |
| 2022-12-13 | 190.00 | 193.60 | 178.50 | 185.70 | 185.70 | 5,445,960 |
| 2022-12-12 | 191.69 | 198.68 | 188.90 | 190.50 | 190.50 | 4,625,170 |
| 2022-12-09 | 186.33 | 195.33 | 181.50 | 191.74 | 191.74 | 6,571,973 |
| 2022-12-08 | 185.19 | 186.88 | 179.31 | 183.33 | 183.33 | 4,279,557 |
| 2022-12-07 | 180.88 | 187.00 | 175.31 | 182.60 | 182.60 | 4,600,772 |
| 2022-12-06 | 187.84 | 191.00 | 177.20 | 180.80 | 180.80 | 5,855,545 |
| 2022-12-05 | 203.00 | 207.00 | 186.80 | 186.88 | 186.88 | 6,486,735 |
| 2022-12-02 | 204.79 | 211.50 | 202.00 | 205.01 | 205.01 | 4,569,921 |
| 2022-12-01 | 225.00 | 228.00 | 202.00 | 204.00 | 204.00 | 7,951,973 |
| 2022-11-30 | 227.00 | 236.00 | 223.44 | 223.44 | 223.44 | 7,045,023 |
| 2022-11-29 | 211.16 | 251.00 | 210.33 | 239.87 | 239.87 | 8,494,550 |
| 2022-11-28 | 210.00 | 222.00 | 208.50 | 214.00 | 214.00 | 4,931,750 |
| 2022-11-25 | 212.89 | 228.83 | 202.00 | 218.60 | 218.60 | 6,888,540 |
| 2022-11-24 | 206.08 | 213.38 | 206.00 | 210.22 | 210.22 | 3,996,311 |
| 2022-11-23 | 223.02 | 226.30 | 201.61 | 205.19 | 205.19 | 7,861,447 |
| 2022-11-22 | 237.26 | 243.00 | 223.50 | 226.60 | 226.60 | 5,645,203 |
| 2022-11-21 | 228.00 | 249.99 | 226.01 | 240.22 | 240.22 | 6,556,118 |
| 2022-11-18 | 233.00 | 241.98 | 228.50 | 238.58 | 238.58 | 8,373,717 |
| 2022-11-17 | 217.50 | 232.00 | 217.50 | 224.13 | 224.13 | 6,313,319 |
| 2022-11-16 | 235.98 | 235.98 | 215.00 | 217.50 | 217.50 | 6,734,924 |
| 2022-11-15 | 233.00 | 236.00 | 220.79 | 233.29 | 233.29 | 6,445,489 |
| 2022-11-14 | 220.00 | 241.64 | 212.00 | 240.52 | 240.52 | 10,841,260 |
| 2022-11-11 | 282.00 | 295.80 | 214.22 | 215.30 | 215.30 | 15,803,703 |
| 2022-11-10 | 248.20 | 255.00 | 238.00 | 255.00 | 255.00 | 8,661,372 |
| 2022-11-09 | 240.15 | 252.74 | 228.88 | 238.13 | 238.13 | 6,390,941 |
| 2022-11-08 | 259.00 | 261.49 | 242.50 | 245.05 | 245.05 | 6,985,374 |
| 2022-11-07 | 244.56 | 271.25 | 244.56 | 258.00 | 258.00 | 9,790,590 |
| 2022-11-04 | 215.00 | 259.01 | 214.12 | 247.88 | 247.88 | 11,969,314 |
| 2022-11-03 | 248.00 | 248.00 | 214.95 | 216.06 | 216.06 | 12,446,200 |
| 2022-11-02 | 216.20 | 253.50 | 215.00 | 253.50 | 253.50 | 7,710,508 |
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.