Cansino Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 56.170 | 57.530 | 55.730 | 56.000 | 56.000 | 2,623,851 |
| 2024-10-23 | 56.440 | 57.160 | 55.780 | 56.280 | 56.280 | 2,628,900 |
| 2024-10-22 | 54.890 | 56.730 | 54.220 | 55.780 | 55.780 | 2,806,781 |
| 2024-10-21 | 53.720 | 55.910 | 53.440 | 54.760 | 54.760 | 2,969,018 |
| 2024-10-18 | 50.600 | 55.280 | 50.500 | 53.800 | 53.800 | 3,172,129 |
| 2024-10-17 | 51.310 | 52.420 | 50.730 | 50.730 | 50.730 | 1,726,858 |
| 2024-10-16 | 51.070 | 52.250 | 50.620 | 50.990 | 50.990 | 1,739,445 |
| 2024-10-15 | 53.000 | 54.200 | 51.880 | 51.890 | 51.890 | 2,174,335 |
| 2024-10-14 | 53.050 | 54.150 | 51.010 | 53.650 | 53.650 | 2,753,221 |
| 2024-10-11 | 59.190 | 59.190 | 51.730 | 53.000 | 53.000 | 3,432,938 |
| 2024-10-10 | 59.000 | 60.970 | 57.300 | 57.450 | 57.450 | 4,500,156 |
| 2024-10-09 | 61.500 | 63.130 | 56.400 | 56.480 | 56.480 | 5,626,043 |
| 2024-10-08 | 66.000 | 66.160 | 58.030 | 64.100 | 64.100 | 7,416,239 |
| 2024-09-30 | 48.500 | 55.200 | 48.480 | 55.180 | 55.180 | 5,920,120 |
| 2024-09-27 | 43.920 | 46.050 | 43.750 | 46.000 | 46.000 | 2,033,847 |
| 2024-09-26 | 41.250 | 43.180 | 41.200 | 43.060 | 43.060 | 1,840,670 |
| 2024-09-25 | 41.560 | 42.510 | 41.300 | 41.410 | 41.410 | 2,066,440 |
| 2024-09-24 | 39.860 | 41.150 | 39.520 | 41.140 | 41.140 | 1,797,000 |
| 2024-09-23 | 41.140 | 41.230 | 39.460 | 39.640 | 39.640 | 1,569,788 |
| 2024-09-20 | 40.960 | 40.980 | 39.940 | 40.590 | 40.590 | 1,141,247 |
| 2024-09-19 | 41.570 | 41.680 | 40.680 | 41.000 | 41.000 | 1,475,232 |
| 2024-09-18 | 40.860 | 41.730 | 40.860 | 41.260 | 41.260 | 1,322,925 |
| 2024-09-13 | 40.630 | 41.170 | 40.400 | 40.840 | 40.840 | 1,163,098 |
| 2024-09-12 | 39.660 | 40.980 | 39.660 | 40.630 | 40.630 | 1,676,023 |
| 2024-09-11 | 39.380 | 40.000 | 38.960 | 39.660 | 39.660 | 932,033 |
| 2024-09-10 | 38.980 | 39.490 | 38.210 | 39.180 | 39.180 | 762,915 |
| 2024-09-09 | 39.000 | 39.640 | 38.650 | 38.700 | 38.700 | 821,906 |
| 2024-09-06 | 40.230 | 40.390 | 39.010 | 39.110 | 39.110 | 804,995 |
| 2024-09-05 | 39.850 | 40.460 | 39.660 | 40.180 | 40.180 | 941,020 |
| 2024-09-04 | 39.800 | 40.590 | 39.500 | 39.670 | 39.670 | 900,649 |
| 2024-09-03 | 39.300 | 40.450 | 39.100 | 39.890 | 39.890 | 1,109,687 |
| 2024-09-02 | 41.060 | 41.060 | 39.300 | 39.300 | 39.300 | 1,682,946 |
| 2024-08-30 | 39.850 | 41.370 | 39.450 | 40.630 | 40.630 | 2,476,017 |
| 2024-08-29 | 38.220 | 39.440 | 38.010 | 39.040 | 39.040 | 1,304,299 |
| 2024-08-28 | 38.500 | 38.610 | 37.480 | 38.300 | 38.300 | 1,196,349 |
| 2024-08-27 | 37.400 | 39.990 | 37.260 | 38.770 | 38.770 | 2,694,220 |
| 2024-08-26 | 37.300 | 38.130 | 37.220 | 37.360 | 37.360 | 856,708 |
| 2024-08-23 | 38.450 | 38.690 | 37.120 | 37.300 | 37.300 | 1,350,889 |
| 2024-08-22 | 39.370 | 40.020 | 38.580 | 38.600 | 38.600 | 1,289,475 |
| 2024-08-21 | 40.660 | 41.000 | 39.330 | 39.370 | 39.370 | 2,162,185 |
| 2024-08-20 | 41.440 | 42.720 | 40.850 | 41.400 | 41.400 | 2,389,482 |
| 2024-08-19 | 42.010 | 43.940 | 41.500 | 41.510 | 41.510 | 3,180,563 |
| 2024-08-16 | 40.990 | 42.000 | 40.000 | 41.090 | 41.090 | 1,970,854 |
| 2024-08-15 | 40.980 | 41.500 | 40.110 | 40.560 | 40.560 | 1,770,389 |
| 2024-08-14 | 40.780 | 40.900 | 39.280 | 39.770 | 39.770 | 1,486,506 |
| 2024-08-13 | 41.100 | 41.650 | 40.210 | 40.760 | 40.760 | 1,947,736 |
| 2024-08-12 | 39.930 | 42.880 | 39.650 | 41.830 | 41.830 | 3,262,822 |
| 2024-08-09 | 41.000 | 41.360 | 39.590 | 39.600 | 39.600 | 1,404,632 |
| 2024-08-08 | 40.710 | 41.280 | 40.250 | 40.800 | 40.800 | 1,281,894 |
| 2024-08-07 | 40.850 | 40.850 | 40.010 | 40.450 | 40.450 | 1,012,277 |
| 2024-08-06 | 40.220 | 41.060 | 39.940 | 40.800 | 40.800 | 1,468,994 |
| 2024-08-05 | 40.550 | 41.650 | 39.500 | 39.520 | 39.520 | 1,409,514 |
| 2024-08-02 | 40.930 | 42.150 | 40.620 | 40.700 | 40.700 | 1,405,162 |
| 2024-08-01 | 41.370 | 41.950 | 40.400 | 40.900 | 40.900 | 1,174,380 |
| 2024-07-31 | 38.820 | 41.380 | 38.570 | 41.330 | 41.330 | 2,107,061 |
| 2024-07-30 | 38.800 | 39.260 | 38.310 | 38.800 | 38.800 | 833,261 |
| 2024-07-29 | 39.720 | 39.750 | 38.020 | 38.570 | 38.570 | 1,248,510 |
| 2024-07-26 | 39.640 | 40.300 | 39.460 | 39.600 | 39.600 | 734,199 |
| 2024-07-25 | 39.490 | 40.400 | 38.970 | 39.700 | 39.700 | 1,114,224 |
| 2024-07-24 | 40.390 | 40.700 | 38.930 | 39.000 | 39.000 | 1,094,485 |
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.