Cansino Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 265.02 | 270.80 | 253.52 | 256.08 | 254.76 | 1,486,272 |
| 2022-01-27 | 255.00 | 278.89 | 249.00 | 264.88 | 263.51 | 2,313,790 |
| 2022-01-26 | 260.01 | 263.90 | 251.12 | 254.12 | 252.81 | 1,037,386 |
| 2022-01-25 | 263.01 | 268.80 | 257.11 | 257.90 | 256.57 | 1,369,729 |
| 2022-01-24 | 259.04 | 271.00 | 259.04 | 265.00 | 263.63 | 1,858,901 |
| 2022-01-21 | 271.29 | 272.60 | 251.12 | 254.00 | 252.69 | 2,402,938 |
| 2022-01-20 | 273.98 | 278.99 | 271.01 | 271.30 | 269.90 | 1,482,098 |
| 2022-01-19 | 282.00 | 286.64 | 273.00 | 274.27 | 272.85 | 2,292,763 |
| 2022-01-18 | 300.00 | 300.02 | 287.21 | 288.14 | 286.65 | 2,179,987 |
| 2022-01-17 | 301.96 | 306.66 | 291.02 | 300.03 | 298.48 | 2,709,890 |
| 2022-01-14 | 286.73 | 305.55 | 281.39 | 303.32 | 301.75 | 2,963,585 |
| 2022-01-13 | 300.00 | 300.00 | 288.21 | 288.21 | 286.72 | 1,972,268 |
| 2022-01-12 | 297.25 | 306.80 | 294.50 | 301.73 | 300.17 | 1,937,643 |
| 2022-01-11 | 300.41 | 303.00 | 294.09 | 303.00 | 301.43 | 2,564,630 |
| 2022-01-10 | 297.00 | 314.98 | 294.00 | 310.50 | 308.89 | 2,849,057 |
| 2022-01-07 | 287.76 | 298.50 | 286.30 | 292.91 | 291.40 | 2,485,516 |
| 2022-01-06 | 274.77 | 288.85 | 274.02 | 286.00 | 284.52 | 2,070,188 |
| 2022-01-05 | 274.16 | 281.60 | 269.25 | 280.29 | 278.84 | 2,219,929 |
| 2022-01-04 | 293.98 | 294.00 | 278.00 | 278.00 | 276.56 | 2,894,813 |
| 2021-12-31 | 306.00 | 309.00 | 296.90 | 299.55 | 298.00 | 1,923,816 |
| 2021-12-30 | 303.00 | 307.88 | 301.51 | 303.88 | 302.31 | 1,762,475 |
| 2021-12-29 | 301.60 | 310.11 | 296.02 | 302.80 | 301.23 | 2,080,141 |
| 2021-12-28 | 300.00 | 307.96 | 291.50 | 301.76 | 300.20 | 2,151,429 |
| 2021-12-27 | 315.00 | 320.00 | 301.70 | 303.50 | 301.93 | 1,895,817 |
| 2021-12-24 | 307.00 | 318.33 | 304.11 | 312.16 | 310.55 | 2,466,839 |
| 2021-12-23 | 307.10 | 309.00 | 299.00 | 302.16 | 300.60 | 2,177,906 |
| 2021-12-22 | 316.50 | 320.66 | 309.00 | 310.01 | 308.41 | 2,033,299 |
| 2021-12-21 | 319.50 | 323.88 | 305.20 | 316.50 | 314.86 | 2,982,987 |
| 2021-12-20 | 332.11 | 333.69 | 321.14 | 322.78 | 321.11 | 4,343,841 |
| 2021-12-17 | 298.00 | 325.25 | 298.00 | 318.81 | 317.16 | 4,834,380 |
| 2021-12-16 | 310.00 | 315.00 | 296.97 | 298.70 | 297.16 | 4,220,066 |
| 2021-12-15 | 291.61 | 327.77 | 286.48 | 312.70 | 311.08 | 7,064,576 |
| 2021-12-14 | 277.00 | 288.20 | 277.00 | 282.29 | 280.83 | 2,901,030 |
| 2021-12-13 | 276.66 | 278.94 | 272.76 | 276.99 | 275.56 | 2,600,329 |
| 2021-12-10 | 266.50 | 278.23 | 263.01 | 275.00 | 273.58 | 3,926,995 |
| 2021-12-09 | 256.83 | 272.00 | 254.88 | 267.45 | 266.07 | 2,674,116 |
| 2021-12-08 | 251.64 | 256.52 | 250.50 | 256.18 | 254.86 | 1,517,087 |
| 2021-12-07 | 247.80 | 253.99 | 246.68 | 249.54 | 248.25 | 1,364,789 |
| 2021-12-06 | 254.00 | 256.00 | 250.80 | 250.80 | 249.50 | 1,868,698 |
| 2021-12-03 | 258.30 | 260.49 | 251.20 | 260.09 | 258.75 | 1,904,292 |
| 2021-12-02 | 264.10 | 264.50 | 257.60 | 257.83 | 256.50 | 2,559,754 |
| 2021-12-01 | 272.05 | 273.90 | 268.00 | 268.56 | 267.17 | 3,307,643 |
| 2021-11-30 | 280.00 | 287.77 | 267.36 | 280.00 | 278.55 | 6,661,548 |
| 2021-11-29 | 290.01 | 299.10 | 278.36 | 279.90 | 278.45 | 8,017,248 |
| 2021-11-26 | 273.61 | 276.66 | 265.10 | 265.83 | 264.46 | 1,879,973 |
| 2021-11-25 | 264.20 | 273.15 | 261.82 | 269.00 | 267.61 | 1,912,155 |
| 2021-11-24 | 267.00 | 267.77 | 260.34 | 263.20 | 261.84 | 1,581,797 |
| 2021-11-23 | 269.00 | 270.90 | 265.00 | 268.17 | 266.78 | 1,339,287 |
| 2021-11-22 | 273.38 | 274.44 | 264.59 | 267.15 | 265.77 | 1,685,169 |
| 2021-11-19 | 271.77 | 274.80 | 268.00 | 269.42 | 268.03 | 1,344,598 |
| 2021-11-18 | 282.00 | 285.49 | 270.78 | 270.78 | 269.38 | 2,124,933 |
| 2021-11-17 | 283.61 | 288.13 | 276.67 | 280.06 | 278.61 | 2,498,156 |
| 2021-11-16 | 275.30 | 294.81 | 273.50 | 289.42 | 287.92 | 4,024,513 |
| 2021-11-15 | 260.59 | 285.29 | 258.53 | 272.80 | 271.39 | 4,192,400 |
| 2021-11-12 | 249.90 | 253.99 | 248.00 | 248.30 | 247.02 | 1,199,677 |
| 2021-11-11 | 241.10 | 252.88 | 240.99 | 249.90 | 248.61 | 1,859,226 |
| 2021-11-10 | 241.10 | 253.99 | 235.71 | 245.81 | 244.54 | 2,534,441 |
| 2021-11-09 | 242.01 | 242.98 | 236.50 | 239.39 | 238.15 | 1,696,455 |
| 2021-11-08 | 249.60 | 254.44 | 238.60 | 238.67 | 237.44 | 3,440,177 |
| 2021-11-05 | 271.67 | 273.79 | 265.64 | 265.90 | 264.53 | 1,843,141 |
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.