Cansino Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 73.700 | 74.170 | 73.200 | 73.850 | 73.850 | 837,276 |
| 2025-10-20 | 73.000 | 74.170 | 72.630 | 73.220 | 73.220 | 1,021,139 |
| 2025-10-17 | 74.090 | 74.870 | 72.490 | 72.700 | 72.700 | 1,198,520 |
| 2025-10-16 | 74.530 | 75.710 | 73.800 | 74.000 | 74.000 | 1,246,611 |
| 2025-10-15 | 73.900 | 75.760 | 73.150 | 74.750 | 74.750 | 1,565,879 |
| 2025-10-14 | 76.050 | 76.400 | 73.600 | 73.760 | 73.760 | 1,490,350 |
| 2025-10-13 | 74.480 | 75.980 | 73.550 | 75.280 | 75.280 | 1,616,304 |
| 2025-10-10 | 78.100 | 78.400 | 76.160 | 76.300 | 76.300 | 1,815,631 |
| 2025-10-09 | 79.720 | 80.000 | 77.900 | 78.300 | 78.300 | 1,700,286 |
| 2025-09-30 | 77.500 | 79.700 | 77.500 | 79.520 | 79.520 | 1,684,741 |
| 2025-09-29 | 77.340 | 77.870 | 76.060 | 77.510 | 77.510 | 1,385,804 |
| 2025-09-26 | 77.500 | 77.650 | 76.400 | 76.400 | 76.400 | 1,280,713 |
| 2025-09-25 | 79.190 | 80.150 | 77.910 | 77.930 | 77.930 | 1,630,633 |
| 2025-09-24 | 76.700 | 79.190 | 76.450 | 79.000 | 79.000 | 1,748,038 |
| 2025-09-23 | 79.840 | 79.980 | 74.880 | 76.750 | 76.750 | 2,775,167 |
| 2025-09-22 | 80.120 | 82.180 | 79.520 | 80.270 | 80.270 | 1,591,417 |
| 2025-09-19 | 81.520 | 82.490 | 79.100 | 79.840 | 79.840 | 2,198,405 |
| 2025-09-18 | 82.200 | 84.200 | 80.700 | 82.000 | 82.000 | 2,913,289 |
| 2025-09-17 | 83.450 | 83.780 | 81.550 | 82.200 | 82.200 | 1,748,509 |
| 2025-09-16 | 84.100 | 84.860 | 82.300 | 83.440 | 83.440 | 1,832,232 |
| 2025-09-15 | 84.130 | 85.850 | 83.650 | 84.520 | 84.520 | 2,285,085 |
| 2025-09-12 | 84.800 | 85.840 | 83.030 | 84.550 | 84.550 | 2,852,027 |
| 2025-09-11 | 82.550 | 84.770 | 79.300 | 84.770 | 84.770 | 2,380,143 |
| 2025-09-10 | 83.030 | 85.680 | 82.980 | 83.560 | 83.560 | 1,710,928 |
| 2025-09-09 | 85.200 | 87.450 | 83.570 | 84.000 | 84.000 | 2,812,820 |
| 2025-09-08 | 83.000 | 85.480 | 82.700 | 85.150 | 85.150 | 2,690,523 |
| 2025-09-05 | 79.830 | 83.170 | 79.480 | 82.900 | 82.900 | 2,716,327 |
| 2025-09-04 | 84.700 | 84.840 | 78.500 | 79.700 | 79.700 | 3,027,972 |
| 2025-09-03 | 83.600 | 86.400 | 83.230 | 83.830 | 83.830 | 2,896,323 |
| 2025-09-02 | 85.780 | 86.470 | 82.800 | 83.920 | 83.920 | 2,682,633 |
| 2025-09-01 | 82.990 | 85.300 | 82.500 | 84.990 | 84.990 | 3,286,207 |
| 2025-08-29 | 81.380 | 84.360 | 80.630 | 82.440 | 82.440 | 3,153,990 |
| 2025-08-28 | 80.880 | 81.870 | 78.100 | 81.290 | 81.290 | 4,145,592 |
| 2025-08-27 | 84.820 | 86.100 | 80.860 | 80.870 | 80.870 | 4,197,567 |
| 2025-08-26 | 87.700 | 87.990 | 84.600 | 84.820 | 84.820 | 3,338,839 |
| 2025-08-25 | 87.770 | 90.500 | 86.650 | 88.190 | 88.190 | 4,136,403 |
| 2025-08-22 | 85.880 | 88.380 | 85.000 | 87.550 | 87.550 | 3,626,948 |
| 2025-08-21 | 86.000 | 89.370 | 84.540 | 85.930 | 85.930 | 5,345,735 |
| 2025-08-20 | 83.570 | 83.950 | 81.010 | 82.990 | 82.990 | 3,231,851 |
| 2025-08-19 | 85.190 | 86.950 | 83.620 | 84.000 | 84.000 | 3,634,685 |
| 2025-08-18 | 84.790 | 85.440 | 83.910 | 85.110 | 85.110 | 3,274,640 |
| 2025-08-15 | 84.000 | 85.500 | 83.300 | 84.440 | 84.440 | 2,447,843 |
| 2025-08-14 | 85.500 | 85.500 | 83.530 | 83.930 | 83.930 | 2,706,621 |
| 2025-08-13 | 82.500 | 85.590 | 81.450 | 85.060 | 85.060 | 4,064,082 |
| 2025-08-12 | 85.980 | 86.000 | 81.690 | 82.500 | 82.500 | 3,646,553 |
| 2025-08-11 | 83.990 | 85.300 | 83.300 | 85.100 | 85.100 | 2,519,229 |
| 2025-08-08 | 85.520 | 86.150 | 82.720 | 83.750 | 83.750 | 3,499,434 |
| 2025-08-07 | 87.100 | 88.750 | 83.840 | 86.000 | 86.000 | 5,912,589 |
| 2025-08-06 | 83.330 | 92.700 | 83.330 | 88.480 | 88.480 | 7,445,446 |
| 2025-08-05 | 80.020 | 86.480 | 80.020 | 83.370 | 83.370 | 6,295,639 |
| 2025-08-04 | 78.800 | 80.440 | 76.000 | 80.000 | 80.000 | 4,627,640 |
| 2025-08-01 | 80.200 | 82.780 | 79.300 | 79.810 | 79.810 | 4,879,622 |
| 2025-07-31 | 79.270 | 84.460 | 78.500 | 80.460 | 80.460 | 5,958,591 |
| 2025-07-30 | 79.090 | 84.480 | 78.010 | 79.770 | 79.770 | 6,639,036 |
| 2025-07-29 | 79.000 | 81.690 | 77.750 | 80.250 | 80.250 | 6,379,328 |
| 2025-07-28 | 70.520 | 82.480 | 70.350 | 80.150 | 80.150 | 7,760,471 |
| 2025-07-25 | 70.970 | 72.200 | 69.510 | 70.880 | 70.880 | 3,612,525 |
| 2025-07-24 | 66.200 | 72.760 | 66.200 | 71.420 | 71.420 | 6,482,674 |
| 2025-07-23 | 65.520 | 67.370 | 65.500 | 66.180 | 66.180 | 2,016,085 |
| 2025-07-22 | 66.920 | 68.180 | 65.950 | 66.140 | 66.140 | 2,761,050 |
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.