Cansino Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 196.12 | 214.99 | 181.00 | 211.25 | 211.25 | 8,928,136 |
| 2022-10-31 | 184.00 | 195.50 | 180.00 | 189.65 | 189.65 | 6,421,950 |
| 2022-10-28 | 168.00 | 196.30 | 166.00 | 188.01 | 188.01 | 8,795,919 |
| 2022-10-27 | 169.00 | 176.20 | 158.99 | 168.80 | 168.80 | 8,587,543 |
| 2022-10-26 | 143.37 | 160.76 | 140.14 | 160.76 | 160.76 | 6,618,818 |
| 2022-10-25 | 127.72 | 135.50 | 125.69 | 133.97 | 133.97 | 3,034,899 |
| 2022-10-24 | 131.50 | 136.70 | 128.38 | 129.10 | 129.10 | 2,547,088 |
| 2022-10-21 | 128.55 | 130.33 | 126.50 | 127.50 | 127.50 | 1,086,423 |
| 2022-10-20 | 124.23 | 131.80 | 124.23 | 127.98 | 127.98 | 1,578,895 |
| 2022-10-19 | 129.99 | 131.75 | 125.80 | 125.86 | 125.86 | 1,381,311 |
| 2022-10-18 | 128.12 | 133.99 | 126.00 | 130.56 | 130.56 | 1,766,417 |
| 2022-10-17 | 128.18 | 132.25 | 126.85 | 128.00 | 128.00 | 1,688,488 |
| 2022-10-14 | 120.40 | 129.90 | 120.40 | 128.36 | 128.36 | 2,441,157 |
| 2022-10-13 | 118.00 | 122.50 | 115.81 | 120.87 | 120.87 | 1,573,643 |
| 2022-10-12 | 113.60 | 117.25 | 110.70 | 117.16 | 117.16 | 1,166,535 |
| 2022-10-11 | 116.01 | 118.00 | 113.33 | 113.80 | 113.80 | 844,556 |
| 2022-10-10 | 117.39 | 124.20 | 116.15 | 116.60 | 116.60 | 1,331,529 |
| 2022-09-30 | 120.55 | 122.80 | 119.66 | 121.00 | 121.00 | 1,215,919 |
| 2022-09-29 | 121.21 | 127.50 | 120.40 | 120.76 | 120.76 | 2,068,154 |
| 2022-09-28 | 118.30 | 122.88 | 117.33 | 120.19 | 120.19 | 1,979,003 |
| 2022-09-27 | 113.37 | 118.48 | 113.36 | 118.30 | 118.30 | 1,415,924 |
| 2022-09-26 | 113.10 | 115.80 | 112.61 | 113.32 | 113.32 | 1,087,332 |
| 2022-09-23 | 118.14 | 118.90 | 114.29 | 115.30 | 115.30 | 1,232,184 |
| 2022-09-22 | 120.22 | 122.99 | 118.00 | 118.14 | 118.14 | 1,558,938 |
| 2022-09-21 | 125.00 | 125.00 | 120.30 | 122.45 | 122.45 | 1,226,275 |
| 2022-09-20 | 125.58 | 126.47 | 123.66 | 124.66 | 124.66 | 1,149,698 |
| 2022-09-19 | 129.72 | 130.04 | 125.30 | 125.58 | 125.58 | 1,180,602 |
| 2022-09-16 | 134.88 | 134.88 | 129.00 | 130.73 | 130.73 | 1,420,276 |
| 2022-09-15 | 134.84 | 137.80 | 133.35 | 134.09 | 134.09 | 1,388,181 |
| 2022-09-14 | 131.07 | 134.38 | 130.50 | 133.99 | 133.99 | 906,779 |
| 2022-09-13 | 135.03 | 136.70 | 132.90 | 134.28 | 134.28 | 1,290,341 |
| 2022-09-09 | 135.35 | 138.00 | 134.34 | 136.10 | 136.10 | 1,724,707 |
| 2022-09-08 | 138.39 | 140.79 | 135.00 | 135.70 | 135.70 | 1,272,296 |
| 2022-09-07 | 136.00 | 140.60 | 133.33 | 139.11 | 139.11 | 1,946,136 |
| 2022-09-06 | 141.20 | 141.30 | 134.10 | 135.01 | 135.01 | 2,056,288 |
| 2022-09-05 | 143.68 | 147.25 | 138.03 | 141.50 | 141.50 | 3,542,759 |
| 2022-09-02 | 127.90 | 130.28 | 126.55 | 128.85 | 128.85 | 1,025,314 |
| 2022-09-01 | 125.15 | 130.80 | 125.15 | 127.90 | 127.90 | 1,486,954 |
| 2022-08-31 | 128.70 | 129.60 | 124.80 | 125.81 | 125.81 | 1,435,724 |
| 2022-08-30 | 129.60 | 131.30 | 126.62 | 128.70 | 128.70 | 1,767,124 |
| 2022-08-29 | 143.65 | 143.65 | 130.00 | 130.60 | 130.60 | 3,500,350 |
| 2022-08-26 | 153.50 | 156.20 | 152.45 | 153.79 | 153.79 | 877,280 |
| 2022-08-25 | 152.00 | 154.00 | 149.21 | 153.50 | 153.50 | 1,054,347 |
| 2022-08-24 | 152.11 | 156.45 | 151.18 | 151.18 | 151.18 | 1,034,500 |
| 2022-08-23 | 155.19 | 157.88 | 153.68 | 153.91 | 153.91 | 968,281 |
| 2022-08-22 | 156.38 | 156.92 | 153.77 | 154.70 | 153.90 | 1,212,468 |
| 2022-08-19 | 160.25 | 164.60 | 157.03 | 157.11 | 156.30 | 1,376,461 |
| 2022-08-18 | 162.01 | 162.55 | 158.58 | 159.10 | 158.28 | 1,154,899 |
| 2022-08-17 | 161.34 | 163.90 | 159.20 | 162.58 | 161.74 | 1,170,575 |
| 2022-08-16 | 163.55 | 164.88 | 161.18 | 161.51 | 160.67 | 878,436 |
| 2022-08-15 | 165.50 | 166.70 | 161.68 | 163.83 | 162.98 | 1,168,687 |
| 2022-08-12 | 167.00 | 167.88 | 164.07 | 167.00 | 166.14 | 1,061,770 |
| 2022-08-11 | 165.66 | 169.86 | 164.55 | 167.00 | 166.14 | 1,444,649 |
| 2022-08-10 | 166.61 | 167.97 | 163.50 | 164.05 | 163.20 | 1,196,740 |
| 2022-08-09 | 164.20 | 169.20 | 160.92 | 168.12 | 167.25 | 2,064,576 |
| 2022-08-08 | 163.69 | 168.79 | 163.64 | 164.20 | 163.35 | 1,869,107 |
| 2022-08-05 | 155.75 | 164.19 | 154.08 | 163.70 | 162.85 | 2,741,099 |
| 2022-08-04 | 153.17 | 155.73 | 152.35 | 154.05 | 153.25 | 977,038 |
| 2022-08-03 | 152.47 | 157.29 | 151.00 | 153.06 | 152.27 | 1,694,400 |
| 2022-08-02 | 158.00 | 158.66 | 148.61 | 151.32 | 150.54 | 2,059,262 |
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.