Cansino Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	67.970	67.970	66.160	66.840	66.840	2,253,497
2025-07-18	65.930	69.390	64.890	68.000	68.000	4,530,404
2025-07-17	62.800	66.640	62.800	66.200	66.200	4,044,046
2025-07-16	62.790	63.600	62.540	62.800	62.800	1,603,024
2025-07-15	61.900	62.490	61.530	62.480	62.480	1,977,267
2025-07-14	62.160	62.290	61.560	61.830	61.830	1,329,928
2025-07-11	61.070	62.110	60.800	61.990	61.990	2,180,201
2025-07-10	59.880	61.880	59.610	61.050	61.050	2,550,526
2025-07-09	59.600	60.510	58.930	59.900	59.900	1,426,438
2025-07-08	59.390	60.880	59.040	59.650	59.650	1,648,332
2025-07-07	60.300	60.750	58.810	59.080	59.080	1,484,957
2025-07-04	60.000	60.970	59.050	60.300	60.300	2,009,115
2025-07-03	59.470	60.350	58.800	59.980	59.980	1,344,789
2025-07-02	60.050	60.480	58.990	58.990	58.990	1,267,369
2025-07-01	59.450	60.360	59.100	60.140	60.140	1,473,042
2025-06-30	58.510	60.060	58.240	59.630	59.630	1,237,345
2025-06-27	58.510	59.450	58.500	58.500	58.500	1,014,861
2025-06-26	59.850	59.850	58.410	58.620	58.620	1,403,571
2025-06-25	60.200	60.880	59.350	59.880	59.880	1,167,957
2025-06-24	59.590	60.720	59.400	59.990	59.990	1,268,021
2025-06-23	59.960	60.280	58.680	59.590	59.590	1,772,904
2025-06-20	57.850	61.160	57.650	60.800	60.800	2,312,347
2025-06-19	58.630	59.310	57.390	57.850	57.850	1,016,539
2025-06-18	60.000	60.400	58.500	58.900	58.900	1,053,156
2025-06-17	61.380	62.280	59.880	60.060	60.060	1,368,313
2025-06-16	60.450	61.280	59.800	60.770	60.770	928,781
2025-06-13	61.900	62.480	60.200	60.450	60.450	1,754,645
2025-06-12	60.900	62.490	60.780	62.080	62.080	1,337,421
2025-06-11	61.610	61.940	60.800	61.220	61.220	1,151,032
2025-06-10	61.770	62.500	60.600	61.480	61.480	1,912,340
2025-06-09	59.840	62.640	59.500	61.730	61.730	2,276,053
2025-06-06	59.580	60.180	58.980	59.530	59.530	1,127,478
2025-06-05	60.180	60.270	59.260	59.580	59.580	1,093,375
2025-06-04	60.410	60.900	59.920	60.120	60.120	1,344,444
2025-06-03	59.450	60.750	58.830	60.410	60.410	2,273,559
2025-05-30	58.310	59.380	58.000	58.690	58.690	1,359,759
2025-05-29	56.110	58.780	56.110	58.580	58.580	1,668,956
2025-05-28	57.460	57.950	56.090	56.330	56.330	1,031,217
2025-05-27	57.050	58.360	56.600	57.680	57.680	984,905
2025-05-26	57.030	57.920	56.440	57.120	57.120	949,456
2025-05-23	58.250	58.930	57.500	57.500	57.500	1,268,021
2025-05-22	59.000	59.210	58.020	58.180	58.180	1,595,452
2025-05-21	57.590	61.830	57.440	59.450	59.450	3,189,846
2025-05-20	56.700	58.400	56.350	57.600	57.600	1,915,394
2025-05-19	57.570	57.580	56.030	56.250	56.250	1,424,141
2025-05-16	55.970	58.050	55.970	57.620	57.620	1,930,109
2025-05-15	55.950	56.080	55.270	55.600	55.600	575,859
2025-05-14	55.560	56.580	55.490	55.930	55.930	971,006
2025-05-13	56.500	56.500	55.460	55.880	55.880	941,377
2025-05-12	56.200	56.200	55.200	55.850	55.850	972,273
2025-05-09	57.000	57.200	55.840	55.880	55.880	757,794
2025-05-08	56.760	57.370	56.470	57.100	57.100	722,536
2025-05-07	57.500	57.970	56.500	56.940	56.940	1,153,236
2025-05-06	56.840	57.500	56.040	57.140	57.140	1,338,072
2025-04-30	56.000	57.790	55.600	56.850	56.850	1,823,912
2025-04-29	53.810	54.810	53.810	54.490	54.490	655,804
2025-04-28	54.570	54.570	53.110	54.000	54.000	778,778
2025-04-25	55.060	55.640	54.140	54.580	54.580	773,718
2025-04-24	55.500	56.300	54.580	54.840	54.840	910,765
2025-04-23	55.010	56.570	55.010	55.250	55.250	990,248

← NewerPage 6 of 21 · 1,215 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.