Cansino Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 163.07 | 163.60 | 159.12 | 160.00 | 159.17 | 1,297,323 |
| 2022-07-29 | 161.93 | 162.00 | 157.93 | 162.00 | 161.16 | 1,158,016 |
| 2022-07-28 | 161.93 | 163.33 | 160.34 | 160.61 | 159.78 | 1,112,458 |
| 2022-07-27 | 164.39 | 165.86 | 160.89 | 161.11 | 160.28 | 1,335,288 |
| 2022-07-26 | 166.80 | 167.50 | 161.61 | 164.14 | 163.29 | 1,373,260 |
| 2022-07-25 | 167.04 | 169.99 | 165.51 | 167.61 | 166.74 | 1,075,298 |
| 2022-07-22 | 171.01 | 174.27 | 166.44 | 167.57 | 166.70 | 1,453,156 |
| 2022-07-21 | 169.68 | 173.67 | 168.30 | 171.90 | 171.01 | 1,552,620 |
| 2022-07-20 | 168.35 | 171.95 | 168.35 | 169.63 | 168.75 | 1,116,018 |
| 2022-07-19 | 170.60 | 172.47 | 165.36 | 168.20 | 167.33 | 1,524,093 |
| 2022-07-18 | 173.60 | 174.44 | 167.94 | 170.16 | 169.28 | 1,872,694 |
| 2022-07-15 | 177.78 | 178.73 | 173.01 | 173.13 | 172.23 | 1,932,614 |
| 2022-07-14 | 171.78 | 180.10 | 171.00 | 180.00 | 179.07 | 2,348,713 |
| 2022-07-13 | 172.00 | 173.12 | 170.01 | 171.78 | 170.89 | 1,048,428 |
| 2022-07-12 | 180.10 | 180.49 | 171.00 | 171.62 | 170.73 | 2,173,872 |
| 2022-07-11 | 182.98 | 184.85 | 178.66 | 179.88 | 178.95 | 1,574,111 |
| 2022-07-08 | 183.05 | 186.60 | 180.38 | 182.97 | 182.02 | 2,018,183 |
| 2022-07-07 | 191.46 | 191.46 | 183.62 | 183.99 | 183.04 | 1,869,313 |
| 2022-07-06 | 188.00 | 191.56 | 186.00 | 188.25 | 187.28 | 2,256,377 |
| 2022-07-05 | 198.20 | 198.50 | 187.00 | 188.00 | 187.03 | 3,054,153 |
| 2022-07-04 | 195.40 | 199.90 | 191.67 | 198.28 | 197.25 | 2,479,365 |
| 2022-07-01 | 200.00 | 200.00 | 194.31 | 195.47 | 194.46 | 2,068,596 |
| 2022-06-30 | 206.08 | 208.53 | 198.55 | 199.08 | 198.05 | 3,073,771 |
| 2022-06-29 | 205.38 | 209.89 | 203.65 | 203.66 | 202.61 | 2,512,158 |
| 2022-06-28 | 210.00 | 210.59 | 202.58 | 207.31 | 206.24 | 2,543,104 |
| 2022-06-27 | 198.00 | 217.99 | 198.00 | 209.96 | 208.87 | 4,571,624 |
| 2022-06-24 | 189.99 | 203.73 | 188.76 | 199.00 | 197.97 | 4,004,006 |
| 2022-06-23 | 190.00 | 192.50 | 185.71 | 189.40 | 188.42 | 1,942,940 |
| 2022-06-22 | 195.20 | 202.77 | 187.45 | 187.88 | 186.91 | 2,939,905 |
| 2022-06-21 | 192.00 | 203.89 | 185.55 | 197.81 | 196.79 | 4,317,839 |
| 2022-06-20 | 186.04 | 192.66 | 185.09 | 191.55 | 190.56 | 2,605,910 |
| 2022-06-17 | 183.01 | 188.48 | 181.68 | 185.66 | 184.70 | 2,069,355 |
| 2022-06-16 | 187.00 | 190.71 | 183.50 | 185.28 | 184.32 | 2,011,558 |
| 2022-06-15 | 189.36 | 191.80 | 185.21 | 185.50 | 184.54 | 2,104,193 |
| 2022-06-14 | 186.00 | 189.50 | 181.54 | 187.89 | 186.92 | 2,443,065 |
| 2022-06-13 | 188.44 | 191.98 | 187.00 | 187.85 | 186.88 | 2,133,918 |
| 2022-06-10 | 188.88 | 193.99 | 187.80 | 192.13 | 191.14 | 2,996,580 |
| 2022-06-09 | 195.00 | 196.99 | 187.09 | 189.18 | 188.20 | 3,152,763 |
| 2022-06-08 | 191.90 | 203.99 | 191.00 | 194.49 | 193.48 | 4,550,516 |
| 2022-06-07 | 180.37 | 197.90 | 179.11 | 195.23 | 194.22 | 5,215,197 |
| 2022-06-06 | 170.75 | 183.00 | 167.10 | 180.07 | 179.14 | 4,354,711 |
| 2022-06-02 | 173.45 | 175.00 | 169.31 | 171.90 | 171.01 | 2,475,367 |
| 2022-06-01 | 174.79 | 179.00 | 171.10 | 175.04 | 174.13 | 2,968,403 |
| 2022-05-31 | 168.25 | 179.70 | 168.25 | 174.70 | 173.80 | 4,423,419 |
| 2022-05-30 | 170.01 | 172.99 | 165.00 | 168.00 | 167.13 | 4,498,536 |
| 2022-05-27 | 151.50 | 180.18 | 150.00 | 178.60 | 177.68 | 7,332,810 |
| 2022-05-26 | 152.00 | 152.45 | 148.02 | 150.74 | 149.96 | 1,599,454 |
| 2022-05-25 | 153.70 | 153.83 | 149.03 | 151.95 | 151.16 | 1,928,198 |
| 2022-05-24 | 160.96 | 163.65 | 152.60 | 152.74 | 151.95 | 3,615,491 |
| 2022-05-23 | 164.44 | 166.49 | 158.60 | 160.24 | 159.41 | 4,091,488 |
| 2022-05-20 | 175.00 | 175.70 | 162.31 | 164.40 | 163.55 | 8,221,597 |
| 2022-05-19 | 145.15 | 146.99 | 143.50 | 146.60 | 145.84 | 1,612,940 |
| 2022-05-18 | 148.70 | 150.43 | 147.10 | 147.19 | 146.43 | 1,235,623 |
| 2022-05-17 | 153.00 | 153.70 | 146.60 | 148.95 | 148.18 | 2,301,080 |
| 2022-05-16 | 150.60 | 160.30 | 150.60 | 153.36 | 152.57 | 3,106,611 |
| 2022-05-13 | 153.22 | 155.50 | 148.18 | 150.51 | 149.73 | 2,006,479 |
| 2022-05-12 | 151.46 | 155.38 | 148.48 | 153.20 | 152.41 | 2,202,702 |
| 2022-05-11 | 150.43 | 157.81 | 149.73 | 151.46 | 150.68 | 2,833,769 |
| 2022-05-10 | 145.90 | 151.80 | 144.47 | 149.70 | 148.93 | 1,794,203 |
| 2022-05-09 | 150.00 | 152.55 | 147.50 | 148.50 | 147.73 | 1,405,439 |
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.