Cansino Biologics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	81.010	84.880	77.640	80.060	80.060	9,317,672
2026-10-16	84.000	91.600	82.160	82.910	82.910	12,040,146
2026-10-15	83.990	90.000	82.250	82.700	82.700	10,679,412
2026-10-14	88.000	88.150	84.000	84.000	84.000	8,294,054
2026-10-13	87.200	90.210	86.080	88.040	88.040	11,504,756
2026-10-12	103.60	105.00	90.500	90.820	90.820	15,139,507
2026-10-09	101.00	101.00	90.500	98.460	98.460	16,111,353
2026-10-08	106.00	108.00	98.240	99.560	99.560	19,885,782
2026-09-30	86.440	102.64	85.670	102.64	102.64	10,661,744
2026-09-29	85.010	88.800	83.510	85.530	85.530	9,459,004
2026-09-28	83.580	87.780	82.900	86.500	86.500	10,403,990
2026-09-24	83.500	85.820	81.550	81.610	81.610	10,080,761
2026-09-23	79.990	86.860	78.010	85.250	85.250	14,132,419
2026-09-22	72.450	84.320	71.560	79.740	79.740	16,549,581
2026-09-21	68.970	73.480	68.010	72.460	72.460	11,280,314
2026-09-18	68.490	71.320	68.000	68.050	68.050	10,995,155
2026-09-17	64.050	68.980	63.920	66.050	66.050	9,643,181
2026-09-16	63.010	64.770	62.350	64.380	64.380	4,005,409
2026-09-15	64.920	65.420	63.250	63.250	63.250	5,007,246
2026-09-14	64.890	67.000	62.600	65.090	65.090	7,319,848
2026-09-11	65.000	65.840	62.340	63.300	63.300	5,370,821
2026-09-10	68.010	68.350	65.020	65.800	65.800	6,459,955
2026-09-09	69.000	69.800	68.270	68.820	68.820	6,951,595
2026-09-08	68.010	73.800	66.690	71.500	71.500	11,856,838
2026-09-07	68.100	68.930	67.530	68.000	68.000	6,152,649
2026-09-04	70.730	72.140	68.610	68.930	68.930	9,943,380
2026-09-03	71.750	75.900	70.280	73.930	73.930	10,086,723
2026-09-02	78.000	81.000	72.000	72.250	72.250	13,279,605
2026-09-01	74.930	77.800	73.150	75.800	75.800	10,732,217
2026-08-31	79.000	80.300	74.190	75.410	75.410	12,413,074
2026-08-28	92.570	93.000	82.280	82.870	82.870	16,464,537
2026-08-27	83.000	96.520	82.000	92.780	92.780	21,412,777
2026-08-26	82.150	85.620	82.150	85.620	85.620	5,511,916
2026-08-25	72.520	73.800	68.000	71.350	71.350	13,464,082
2026-08-24	77.000	80.000	74.880	75.500	75.500	18,023,022
2026-08-21	70.060	77.320	67.500	77.320	77.320	25,593,388
2026-08-20	64.430	64.430	64.430	64.430	64.430	3,299,502
2026-08-19	55.610	55.940	53.300	53.690	53.690	1,845,084
2026-08-18	57.790	58.200	55.800	55.940	55.940	2,560,408
2026-08-17	57.280	59.470	56.480	57.940	57.940	2,741,056
2026-08-14	56.470	57.200	55.270	56.290	56.290	2,206,541
2026-08-13	55.030	58.280	54.710	56.720	56.720	3,273,862
2026-08-12	55.580	56.580	54.800	55.240	55.240	1,963,427
2026-08-11	55.000	57.200	54.750	55.580	55.580	3,408,303
2026-08-10	54.320	56.930	54.270	54.860	54.860	3,686,402
2026-08-07	50.380	54.490	50.100	54.270	54.270	4,171,238
2026-08-06	51.600	51.700	49.960	50.330	50.330	1,323,977
2026-08-05	51.210	51.980	50.820	51.240	51.240	1,473,348
2026-08-04	50.540	51.810	50.540	51.370	51.370	1,556,064
2026-08-03	49.930	50.550	49.800	50.490	50.490	985,970
2026-07-31	50.000	50.470	49.500	50.190	50.190	1,655,860
2026-07-30	49.000	50.120	48.650	49.480	49.480	1,658,963
2026-07-29	48.730	49.540	48.380	49.510	49.510	1,413,844
2026-07-28	48.990	50.150	48.600	49.000	49.000	1,124,306
2026-07-27	48.350	50.000	47.710	49.250	49.250	1,200,335
2026-07-24	49.800	50.160	48.210	48.350	48.350	1,242,380
2026-07-23	50.000	50.430	49.260	50.170	50.170	1,325,800
2026-07-22	51.600	51.980	50.010	50.450	50.450	1,815,438
2026-07-21	49.680	50.440	48.210	50.150	50.150	2,075,913
2026-07-20	49.330	50.730	48.070	49.660	49.660	2,123,873

Page 1 of 5 · 242 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.