Cansino Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	55.070	55.760	54.610	55.400	55.400	923,960
2025-04-21	53.960	55.220	53.430	55.120	55.120	873,441
2025-04-18	54.160	54.940	53.350	53.970	53.970	781,138
2025-04-17	53.830	55.050	53.150	54.180	54.180	941,810
2025-04-16	55.240	55.240	53.130	53.990	53.990	1,059,223
2025-04-15	56.960	57.180	54.880	55.270	55.270	1,515,913
2025-04-14	55.850	57.380	55.280	56.640	56.640	1,524,332
2025-04-11	54.080	55.850	54.080	55.280	55.280	1,242,048
2025-04-10	54.660	55.730	54.010	54.780	54.780	1,940,558
2025-04-09	51.000	53.200	48.500	52.770	52.770	2,276,826
2025-04-08	51.500	53.800	50.600	52.310	52.310	2,946,411
2025-04-07	57.500	58.000	48.500	49.520	49.520	3,382,326
2025-04-03	61.500	62.960	60.510	60.610	60.610	1,697,932
2025-04-02	62.200	63.500	61.700	62.030	62.030	1,871,804
2025-04-01	58.890	64.280	58.890	62.200	62.200	3,451,620
2025-03-31	58.000	59.100	57.350	58.330	58.330	1,025,935
2025-03-28	58.850	60.180	58.510	58.610	58.610	1,147,849
2025-03-27	57.800	59.500	57.010	58.850	58.850	1,221,481
2025-03-26	58.440	58.960	57.810	57.810	57.810	901,770
2025-03-25	58.800	59.000	57.790	58.200	58.200	809,307
2025-03-24	59.000	59.250	57.830	58.820	58.820	1,274,837
2025-03-21	60.730	60.900	58.800	59.100	59.100	1,332,346
2025-03-20	61.880	62.090	60.620	60.810	60.810	896,265
2025-03-19	62.080	62.620	61.510	61.880	61.880	815,802
2025-03-18	62.000	63.540	61.810	62.230	62.230	1,267,191
2025-03-17	62.360	63.000	61.710	61.810	61.810	1,201,353
2025-03-14	60.310	62.020	60.110	62.000	62.000	1,527,692
2025-03-13	61.000	61.600	59.670	60.400	60.400	1,114,865
2025-03-12	62.000	62.490	61.100	61.200	61.200	1,259,029
2025-03-11	61.850	62.010	60.970	61.820	61.820	1,262,974
2025-03-10	63.990	64.700	62.200	62.500	62.500	1,141,983
2025-03-07	64.370	64.700	62.660	63.090	63.090	1,264,299
2025-03-06	63.000	65.180	63.000	64.500	64.500	1,366,380
2025-03-05	63.550	63.760	62.050	62.650	62.650	1,268,520
2025-03-04	63.620	64.180	62.850	63.600	63.600	1,093,531
2025-03-03	64.420	65.600	63.400	63.620	63.620	1,446,117
2025-02-28	67.750	68.070	63.610	63.880	63.880	2,097,336
2025-02-27	67.150	68.200	66.410	67.780	67.780	2,470,237
2025-02-26	65.500	68.220	65.000	67.480	67.480	3,027,632
2025-02-25	62.660	66.990	62.100	65.350	65.350	3,472,298
2025-02-24	64.290	64.290	62.200	62.660	62.660	1,598,478
2025-02-21	63.700	65.380	63.040	64.210	64.210	1,614,393
2025-02-20	63.440	64.880	63.200	63.600	63.600	1,500,531
2025-02-19	62.010	63.590	61.650	63.350	63.350	1,325,761
2025-02-18	63.380	64.340	62.200	62.300	62.300	1,460,730
2025-02-17	63.830	64.830	62.650	63.380	63.380	1,714,248
2025-02-14	61.410	63.700	61.410	62.900	62.900	2,236,177
2025-02-13	62.030	62.140	61.220	61.390	61.390	991,945
2025-02-12	62.810	62.880	61.280	62.050	62.050	1,399,810
2025-02-11	63.260	63.500	62.100	62.930	62.930	1,495,821
2025-02-10	61.870	63.660	61.260	63.260	63.260	2,216,532
2025-02-07	60.880	62.770	60.310	61.480	61.480	2,078,173
2025-02-06	59.380	60.900	58.860	60.290	60.290	1,471,931
2025-02-05	58.000	60.210	57.600	59.600	59.600	1,692,290
2025-01-27	58.930	59.400	57.900	58.020	58.020	908,757
2025-01-24	56.660	59.310	56.660	58.750	58.750	1,599,882
2025-01-23	57.100	59.480	56.880	58.010	58.010	1,824,752
2025-01-22	56.710	56.880	55.810	56.350	56.350	804,012
2025-01-21	58.000	58.240	56.600	57.000	57.000	782,194
2025-01-20	58.020	58.780	57.400	57.640	57.640	1,086,859

← NewerPage 7 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.