Cansino Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 271.67 | 273.79 | 265.64 | 265.90 | 264.53 | 1,843,141 |
| 2021-11-04 | 275.81 | 277.51 | 272.00 | 275.93 | 274.50 | 1,660,271 |
| 2021-11-03 | 268.00 | 279.99 | 265.00 | 274.70 | 273.28 | 2,837,787 |
| 2021-11-02 | 271.50 | 274.00 | 261.61 | 262.50 | 261.14 | 1,586,170 |
| 2021-11-01 | 274.00 | 277.55 | 270.25 | 271.76 | 270.35 | 1,656,628 |
| 2021-10-29 | 299.00 | 299.00 | 272.58 | 273.90 | 272.48 | 4,296,251 |
| 2021-10-28 | 291.00 | 319.88 | 290.01 | 316.26 | 314.62 | 2,768,287 |
| 2021-10-27 | 299.76 | 304.89 | 291.80 | 293.54 | 292.02 | 1,055,841 |
| 2021-10-26 | 309.00 | 311.40 | 298.58 | 299.90 | 298.35 | 1,522,924 |
| 2021-10-25 | 308.50 | 313.66 | 306.10 | 309.29 | 307.69 | 1,175,414 |
| 2021-10-22 | 308.00 | 309.46 | 301.50 | 304.16 | 302.59 | 1,207,627 |
| 2021-10-21 | 309.00 | 314.00 | 303.00 | 304.07 | 302.50 | 1,169,921 |
| 2021-10-20 | 319.96 | 324.91 | 307.09 | 308.07 | 306.48 | 1,710,515 |
| 2021-10-19 | 309.04 | 323.49 | 302.47 | 317.51 | 315.87 | 2,532,616 |
| 2021-10-18 | 303.00 | 314.98 | 301.01 | 308.02 | 306.43 | 2,084,949 |
| 2021-10-15 | 299.50 | 302.99 | 293.02 | 297.09 | 295.55 | 1,147,042 |
| 2021-10-14 | 299.99 | 304.80 | 297.22 | 297.98 | 296.44 | 1,158,317 |
← NewerPage 21 of 21 · 1,217 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.