Cansino Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 147.51 | 151.36 | 146.99 | 149.78 | 149.01 | 1,498,487 |
| 2022-05-05 | 148.00 | 152.68 | 146.20 | 151.88 | 151.09 | 2,283,978 |
| 2022-04-29 | 143.93 | 152.47 | 143.58 | 152.01 | 151.22 | 2,754,663 |
| 2022-04-28 | 152.99 | 153.00 | 145.00 | 146.61 | 145.85 | 2,108,376 |
| 2022-04-27 | 146.30 | 153.05 | 141.00 | 152.37 | 151.58 | 3,109,920 |
| 2022-04-26 | 155.16 | 156.79 | 149.81 | 150.20 | 149.42 | 2,168,997 |
| 2022-04-25 | 166.89 | 171.58 | 153.74 | 153.99 | 153.19 | 2,968,441 |
| 2022-04-22 | 171.65 | 175.53 | 167.01 | 169.61 | 168.73 | 1,925,316 |
| 2022-04-21 | 182.00 | 182.70 | 172.00 | 172.24 | 171.35 | 2,219,595 |
| 2022-04-20 | 185.04 | 188.00 | 181.00 | 182.39 | 181.45 | 1,256,923 |
| 2022-04-19 | 189.90 | 191.50 | 182.10 | 184.89 | 183.93 | 1,841,629 |
| 2022-04-18 | 188.44 | 193.72 | 182.34 | 189.49 | 188.51 | 1,655,276 |
| 2022-04-15 | 188.88 | 194.38 | 186.90 | 190.11 | 189.13 | 1,885,136 |
| 2022-04-14 | 199.00 | 201.00 | 184.13 | 190.10 | 189.12 | 3,350,177 |
| 2022-04-13 | 209.00 | 209.34 | 197.83 | 198.00 | 196.98 | 3,117,774 |
| 2022-04-12 | 213.35 | 216.50 | 206.00 | 211.60 | 210.51 | 2,031,526 |
| 2022-04-11 | 211.79 | 222.00 | 209.26 | 215.44 | 214.33 | 2,395,214 |
| 2022-04-08 | 213.31 | 216.31 | 209.08 | 212.58 | 211.48 | 1,983,255 |
| 2022-04-07 | 221.00 | 222.80 | 212.00 | 212.70 | 211.60 | 2,825,889 |
| 2022-04-06 | 243.00 | 246.42 | 224.80 | 225.00 | 223.84 | 4,345,046 |
| 2022-04-01 | 231.88 | 236.00 | 225.50 | 236.00 | 234.78 | 3,129,600 |
| 2022-03-31 | 243.00 | 245.89 | 231.91 | 232.09 | 230.89 | 2,656,957 |
| 2022-03-30 | 245.60 | 247.00 | 238.30 | 244.04 | 242.78 | 3,064,930 |
| 2022-03-29 | 248.01 | 251.39 | 241.00 | 244.30 | 243.04 | 2,322,840 |
| 2022-03-28 | 260.00 | 260.44 | 246.00 | 247.20 | 245.92 | 2,748,263 |
| 2022-03-25 | 267.00 | 269.98 | 261.61 | 261.86 | 260.51 | 2,593,362 |
| 2022-03-24 | 248.77 | 272.59 | 247.01 | 270.35 | 268.95 | 4,487,942 |
| 2022-03-23 | 255.12 | 256.08 | 247.20 | 252.74 | 251.43 | 2,260,375 |
| 2022-03-22 | 261.99 | 264.97 | 247.60 | 252.00 | 250.70 | 3,508,395 |
| 2022-03-21 | 255.48 | 269.86 | 255.08 | 266.70 | 265.32 | 6,636,566 |
| 2022-03-18 | 223.70 | 245.89 | 220.98 | 245.08 | 243.81 | 5,257,754 |
| 2022-03-17 | 224.88 | 234.40 | 223.02 | 223.70 | 222.54 | 3,002,657 |
| 2022-03-16 | 229.35 | 233.88 | 211.20 | 221.60 | 220.45 | 3,037,304 |
| 2022-03-15 | 225.64 | 241.00 | 223.85 | 229.27 | 228.08 | 3,008,280 |
| 2022-03-14 | 230.00 | 235.00 | 226.88 | 227.98 | 226.80 | 2,258,923 |
| 2022-03-11 | 211.80 | 236.80 | 211.00 | 230.47 | 229.28 | 3,493,100 |
| 2022-03-10 | 216.00 | 219.87 | 211.99 | 215.82 | 214.70 | 2,163,353 |
| 2022-03-09 | 224.00 | 227.84 | 202.12 | 213.50 | 212.40 | 2,885,783 |
| 2022-03-08 | 241.00 | 241.00 | 222.23 | 223.83 | 222.67 | 2,280,351 |
| 2022-03-07 | 239.10 | 244.01 | 235.58 | 241.61 | 240.36 | 1,833,135 |
| 2022-03-04 | 240.00 | 245.80 | 236.66 | 237.57 | 236.34 | 1,673,487 |
| 2022-03-03 | 248.00 | 249.26 | 241.89 | 242.35 | 241.10 | 1,555,018 |
| 2022-03-02 | 246.51 | 249.37 | 243.81 | 247.55 | 246.27 | 1,018,432 |
| 2022-03-01 | 254.99 | 255.00 | 248.00 | 248.79 | 247.50 | 1,281,649 |
| 2022-02-28 | 256.50 | 259.88 | 250.50 | 252.60 | 251.29 | 1,597,399 |
| 2022-02-25 | 250.00 | 257.00 | 250.00 | 254.86 | 253.54 | 1,752,421 |
| 2022-02-24 | 259.00 | 260.58 | 245.00 | 247.81 | 246.53 | 2,152,231 |
| 2022-02-23 | 257.50 | 262.68 | 256.80 | 259.73 | 258.39 | 1,496,091 |
| 2022-02-22 | 260.32 | 261.26 | 254.40 | 256.62 | 255.29 | 1,877,512 |
| 2022-02-21 | 280.00 | 287.99 | 264.38 | 267.25 | 265.87 | 4,168,652 |
| 2022-02-18 | 264.00 | 268.88 | 256.03 | 262.30 | 260.94 | 2,779,178 |
| 2022-02-17 | 247.21 | 254.51 | 246.13 | 253.28 | 251.97 | 1,208,496 |
| 2022-02-16 | 250.63 | 253.60 | 248.01 | 248.89 | 247.60 | 842,737 |
| 2022-02-15 | 250.37 | 252.96 | 245.01 | 250.63 | 249.33 | 985,747 |
| 2022-02-14 | 244.89 | 255.00 | 240.00 | 252.98 | 251.67 | 1,009,052 |
| 2022-02-11 | 268.44 | 268.44 | 253.00 | 253.07 | 251.76 | 1,908,496 |
| 2022-02-10 | 265.49 | 272.00 | 261.97 | 268.90 | 267.51 | 1,404,056 |
| 2022-02-09 | 260.00 | 265.97 | 258.21 | 265.30 | 263.93 | 1,200,624 |
| 2022-02-08 | 260.18 | 261.60 | 253.01 | 259.41 | 258.07 | 1,134,554 |
| 2022-02-07 | 262.38 | 264.70 | 258.42 | 260.18 | 258.83 | 1,130,965 |
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.