Cansino Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	71.680	71.700	69.810	69.850	69.850	2,178,863
2026-04-17	71.150	72.650	70.800	71.660	71.660	1,646,878
2026-04-16	71.210	72.490	70.590	71.800	71.800	1,956,384
2026-04-15	72.000	72.340	70.050	71.240	71.240	2,790,143
2026-04-14	69.000	70.790	68.150	70.340	70.340	2,579,094
2026-04-13	67.600	70.800	67.430	68.930	68.930	3,262,437
2026-04-10	66.850	68.180	66.660	66.740	66.740	1,877,808
2026-04-09	68.010	68.670	66.540	66.730	66.730	2,068,319
2026-04-08	67.620	68.790	67.150	68.500	68.500	1,880,352
2026-04-07	67.000	67.510	65.650	66.350	66.350	1,373,148
2026-04-03	68.000	68.470	66.500	67.000	67.000	1,786,678
2026-04-02	70.000	70.000	67.650	68.380	68.380	2,662,143
2026-04-01	67.800	70.200	67.510	70.010	70.010	3,761,761
2026-03-31	68.200	69.100	66.050	67.000	67.000	2,512,095
2026-03-30	67.520	69.080	67.120	68.480	68.480	2,959,311
2026-03-27	64.770	68.600	64.610	68.020	68.020	2,700,012
2026-03-26	67.520	68.660	65.210	65.360	65.360	1,922,324
2026-03-25	69.900	69.900	67.500	67.710	67.710	2,079,449
2026-03-24	66.650	68.990	66.200	68.800	68.800	2,884,095
2026-03-23	70.500	70.500	64.000	65.110	65.110	4,261,451
2026-03-20	72.050	73.880	71.340	71.760	71.760	3,444,165
2026-03-19	72.280	72.770	71.210	71.690	71.690	2,092,237
2026-03-18	70.570	73.180	70.570	73.010	73.010	3,128,359
2026-03-17	70.880	72.470	70.390	70.430	70.430	1,777,497
2026-03-16	69.870	70.900	69.630	70.730	70.730	1,514,445
2026-03-13	70.520	70.970	69.300	69.990	69.990	1,402,923
2026-03-12	71.150	71.480	69.650	70.320	70.320	1,390,360
2026-03-11	73.000	73.000	70.660	70.850	70.850	1,713,074
2026-03-10	71.800	73.200	71.660	72.550	72.550	1,877,820
2026-03-09	71.510	71.780	70.300	71.210	71.210	2,133,191
2026-03-06	69.130	71.990	69.060	71.780	71.780	2,668,524
2026-03-05	69.000	69.690	68.420	69.120	69.120	1,870,392
2026-03-04	67.970	69.470	67.230	67.990	67.990	2,020,886
2026-03-03	71.100	72.270	68.920	68.970	68.970	3,141,953
2026-03-02	70.000	73.300	70.000	70.910	70.910	3,654,380
2026-02-27	68.000	72.400	67.700	72.000	72.000	5,029,426
2026-02-26	65.510	68.460	65.020	67.780	67.780	3,172,646
2026-02-25	65.000	65.710	65.000	65.500	65.500	1,508,651
2026-02-24	64.000	64.600	63.740	64.240	64.240	999,806
2026-02-13	64.990	65.400	63.900	63.900	63.900	1,544,818
2026-02-12	65.150	65.440	64.500	64.830	64.830	1,156,562
2026-02-11	65.450	65.780	65.100	65.180	65.180	868,926
2026-02-10	66.000	66.250	65.270	65.400	65.400	1,610,099
2026-02-09	65.780	65.980	65.230	65.800	65.800	1,344,914
2026-02-06	66.000	66.500	65.010	65.180	65.180	1,951,209
2026-02-05	67.000	67.560	66.420	66.450	66.450	1,761,900
2026-02-04	66.520	67.170	65.730	67.000	67.000	1,817,110
2026-02-03	66.550	67.080	65.570	66.970	66.970	1,774,229
2026-02-02	68.100	68.780	65.900	65.920	65.920	2,464,791
2026-01-30	69.710	70.960	67.830	68.640	68.640	3,029,906
2026-01-29	72.020	72.100	69.650	69.690	69.690	4,006,621
2026-01-28	75.100	75.460	72.180	72.320	72.320	4,329,695
2026-01-27	76.000	76.440	72.010	74.330	74.330	6,762,459
2026-01-26	70.980	79.800	70.980	77.210	77.210	9,926,161
2026-01-23	67.810	70.000	67.420	69.140	69.140	1,984,984
2026-01-22	66.800	68.300	66.500	67.550	67.550	1,868,792
2026-01-21	66.000	66.750	65.300	66.350	66.350	1,597,335
2026-01-20	66.930	67.630	65.700	66.210	66.210	1,614,662
2026-01-19	68.410	68.570	66.940	67.030	67.030	1,780,319
2026-01-16	70.120	70.480	68.120	68.570	68.570	1,912,351

← NewerPage 3 of 5 · 242 trading daysOlder →

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.