Cansino Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	52.400	53.790	51.420	52.950	52.950	2,780,873
2026-07-15	50.000	54.500	50.000	52.950	52.950	3,498,151
2026-07-14	49.870	50.630	48.460	50.450	50.450	1,931,437
2026-07-13	51.300	52.300	49.410	49.600	49.600	2,027,365
2026-07-10	49.460	52.500	48.150	51.280	51.280	2,544,847
2026-07-09	49.000	50.250	47.900	49.130	49.130	1,597,407
2026-07-08	50.440	50.900	49.100	49.120	49.120	1,584,394
2026-07-07	52.510	52.990	50.510	50.550	50.550	2,000,987
2026-07-06	53.210	54.960	52.580	53.010	53.010	2,710,053
2026-07-03	52.990	53.790	51.730	53.050	53.050	2,002,919
2026-07-02	53.000	54.290	52.300	52.380	52.380	2,315,288
2026-07-01	50.900	53.680	49.770	53.070	53.070	3,120,534
2026-06-30	51.010	51.900	50.500	50.990	50.990	1,763,674
2026-06-29	47.560	52.050	46.890	51.420	51.420	3,044,825
2026-06-26	49.990	50.980	47.800	47.900	47.900	1,770,101
2026-06-25	50.760	51.000	48.600	49.990	49.990	1,534,648
2026-06-24	51.000	52.110	50.660	51.260	51.260	1,875,205
2026-06-23	49.930	52.000	49.610	50.580	50.580	2,074,484
2026-06-22	49.510	50.110	47.420	50.000	50.000	1,960,737
2026-06-18	49.380	51.420	49.380	49.930	49.930	1,534,368
2026-06-17	49.900	50.300	49.510	49.760	49.760	950,169
2026-06-16	50.810	50.810	49.280	49.970	49.970	1,202,832
2026-06-15	50.880	51.410	49.800	50.370	50.370	1,489,002
2026-06-12	49.860	51.520	49.500	51.410	51.410	1,794,142
2026-06-11	50.000	50.440	48.890	49.410	49.410	1,109,359
2026-06-10	50.100	50.830	49.230	50.450	50.450	1,323,787
2026-06-09	50.320	51.480	49.800	50.380	50.380	1,130,790
2026-06-08	50.520	51.520	49.600	50.320	50.320	1,730,571
2026-06-05	52.980	53.600	51.970	52.160	52.160	1,471,823
2026-06-04	53.610	53.920	52.050	52.430	52.430	1,600,636
2026-06-03	54.670	54.780	53.420	53.800	53.800	1,540,201
2026-06-02	56.730	56.730	54.570	54.780	54.780	1,911,701
2026-06-01	58.000	58.900	56.830	57.010	57.010	1,592,107
2026-05-29	58.000	58.830	55.700	58.550	58.550	2,449,543
2026-05-28	60.010	60.470	56.680	57.910	57.910	2,544,345
2026-05-27	62.180	62.180	59.710	60.390	60.390	2,304,627
2026-05-26	63.800	63.800	61.600	62.360	62.360	2,535,549
2026-05-25	64.000	65.350	63.360	63.790	63.790	3,038,735
2026-05-22	62.000	63.250	61.350	62.400	62.400	1,666,487
2026-05-21	62.820	65.000	62.190	62.250	62.250	3,056,404
2026-05-20	64.400	66.470	62.530	63.130	63.130	3,227,624
2026-05-19	62.900	68.480	62.820	64.720	64.720	4,700,301
2026-05-18	64.000	64.000	61.300	62.480	62.480	2,900,708
2026-05-15	61.020	61.340	59.210	59.980	59.980	2,698,802
2026-05-14	64.150	64.150	60.970	61.010	61.010	2,394,592
2026-05-13	64.910	65.120	63.440	63.800	63.800	2,069,331
2026-05-12	66.980	66.990	64.820	64.910	64.910	2,957,916
2026-05-11	64.580	69.890	62.900	67.700	67.700	5,867,500
2026-05-08	61.360	62.990	61.360	62.710	62.710	1,842,991
2026-05-07	62.290	62.350	61.260	61.590	61.590	1,546,988
2026-05-06	61.520	61.980	61.080	61.590	61.590	2,445,175
2026-04-30	63.060	63.480	61.450	61.510	61.510	2,306,650
2026-04-29	64.200	64.330	61.820	63.300	63.300	3,473,797
2026-04-28	66.000	67.640	65.600	65.990	65.990	2,249,794
2026-04-27	65.740	66.500	64.690	65.850	65.850	1,428,475
2026-04-24	65.670	65.980	64.360	65.550	65.550	1,541,247
2026-04-23	68.130	68.410	65.730	65.950	65.950	2,696,582
2026-04-22	68.260	68.740	67.710	68.680	68.680	1,303,514
2026-04-21	69.950	70.080	67.950	68.260	68.260	1,843,380
2026-04-20	71.680	71.700	69.810	69.850	69.850	2,178,863

← NewerPage 2 of 2 · 120 trading days

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.