Cansino Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	70.990	71.800	69.810	70.040	70.040	2,623,084
2026-01-14	69.550	74.440	69.400	71.990	71.990	4,925,179
2026-01-13	69.000	70.780	68.600	69.110	69.110	2,771,362
2026-01-12	68.700	69.380	67.550	68.900	68.900	2,395,801
2026-01-09	67.000	69.160	66.610	68.690	68.690	2,389,018
2026-01-08	67.400	67.400	66.310	66.510	66.510	1,447,669
2026-01-07	65.850	67.760	65.850	66.640	66.640	2,419,540
2026-01-06	65.680	65.680	64.660	65.530	65.530	1,606,099
2026-01-05	62.610	65.090	62.450	64.790	64.790	2,074,095
2025-12-31	62.850	63.160	62.330	62.850	62.850	900,652
2025-12-30	63.000	63.590	62.550	62.700	62.700	916,791
2025-12-29	64.060	64.260	63.040	63.090	63.090	1,100,847
2025-12-26	64.030	64.390	63.730	64.070	64.070	833,577
2025-12-25	63.800	64.380	63.600	64.030	64.030	760,551
2025-12-24	63.380	64.000	63.280	63.870	63.870	758,983
2025-12-23	64.390	65.200	63.100	63.470	63.470	1,416,414
2025-12-22	63.990	64.880	63.000	64.440	64.440	1,364,920
2025-12-19	63.360	64.460	63.360	63.400	63.400	1,007,857
2025-12-18	63.660	64.030	63.340	63.550	63.550	875,591
2025-12-17	63.000	63.780	62.300	63.660	63.660	1,082,597
2025-12-16	64.400	64.520	62.830	62.840	62.840	1,520,172
2025-12-15	65.290	65.760	64.400	64.490	64.490	1,098,208
2025-12-12	65.000	65.880	64.500	65.280	65.280	1,356,825
2025-12-11	66.160	66.470	65.180	65.180	65.180	1,066,452
2025-12-10	66.510	66.550	65.270	66.150	66.150	1,044,566
2025-12-09	66.590	66.730	65.510	65.550	65.550	775,827
2025-12-08	66.190	67.000	66.150	66.310	66.310	1,005,250
2025-12-05	65.800	66.220	64.600	66.140	66.140	966,533
2025-12-04	65.630	66.260	65.180	65.720	65.720	906,727
2025-12-03	67.740	67.740	65.100	65.630	65.630	1,768,472
2025-12-02	68.720	68.770	67.000	67.310	67.310	884,593
2025-12-01	68.450	69.170	68.320	68.610	68.610	1,022,153
2025-11-28	69.000	69.050	68.270	68.450	68.450	777,753
2025-11-27	68.600	69.360	68.160	68.600	68.600	1,042,166
2025-11-26	69.800	70.990	68.500	68.750	68.750	1,629,673
2025-11-25	69.010	70.200	68.560	69.660	69.660	1,255,211
2025-11-24	67.000	69.180	66.910	68.940	68.940	1,386,342
2025-11-21	68.880	70.280	66.610	66.800	66.800	1,656,012
2025-11-20	71.000	71.500	69.300	69.630	69.630	969,043
2025-11-19	71.450	72.070	70.080	70.430	70.430	977,914
2025-11-18	72.940	73.030	71.140	71.450	71.450	1,382,027
2025-11-17	74.930	75.160	72.600	72.920	72.920	1,923,195
2025-11-14	74.350	77.100	74.200	75.080	75.080	2,113,118
2025-11-13	74.370	74.890	74.160	74.510	74.510	1,071,150
2025-11-12	76.000	76.000	74.210	74.380	74.380	1,215,202
2025-11-11	75.810	76.870	74.710	75.500	75.500	1,642,946
2025-11-10	74.800	75.980	74.100	75.700	75.700	1,567,025
2025-11-07	74.620	74.880	73.600	74.270	74.270	1,323,249
2025-11-06	74.610	75.360	74.390	74.460	74.460	1,230,557
2025-11-05	75.990	76.690	74.710	74.990	74.990	1,642,405
2025-11-04	78.200	78.440	76.180	76.730	76.730	1,741,238
2025-11-03	79.820	79.820	77.110	78.450	78.450	2,114,430
2025-10-31	75.800	79.740	75.800	79.160	79.160	3,174,376
2025-10-30	77.380	77.380	75.520	75.720	75.720	1,965,272
2025-10-29	76.150	77.690	75.300	77.400	77.400	2,379,223
2025-10-28	76.800	78.390	76.050	76.300	76.300	3,635,627
2025-10-27	75.560	75.900	73.740	74.610	74.610	1,566,960
2025-10-24	73.550	76.060	73.300	74.550	74.550	1,726,282
2025-10-23	73.820	74.260	72.410	73.580	73.580	1,070,313
2025-10-22	73.500	74.750	73.500	74.240	74.240	1,014,132

← NewerPage 4 of 21 · 1,212 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.