Sansure Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	18.980	19.140	18.890	18.940	17.546	3,172,991
2024-07-23	19.340	19.390	19.010	19.010	17.611	3,997,356
2024-07-22	18.870	19.390	18.720	19.370	17.944	5,368,714
2024-07-19	18.370	18.940	18.200	18.810	17.425	5,445,488
2024-07-18	17.550	18.490	17.550	18.370	17.018	5,613,902
2024-07-17	17.320	17.730	17.190	17.640	16.342	3,160,442
2024-07-16	17.290	17.450	17.180	17.320	16.045	2,171,256
2024-07-15	17.610	17.620	17.270	17.370	16.091	1,898,954
2024-07-12	17.610	17.760	17.410	17.630	16.332	1,713,085
2024-07-11	17.510	17.850	17.430	17.670	16.369	2,831,488
2024-07-10	17.070	17.390	17.010	17.240	15.971	2,570,690
2024-07-09	17.110	17.310	16.800	17.170	15.906	3,352,681
2024-07-08	17.770	17.870	17.110	17.260	15.990	3,151,558
2024-07-05	17.180	17.180	17.180	17.180	15.915	0
2024-07-04	17.500	17.690	17.000	17.180	15.915	5,555,343
2024-07-03	16.920	17.050	16.730	16.890	15.647	1,805,143
2024-07-02	17.050	17.080	16.820	16.930	15.684	2,240,737
2024-07-01	17.520	17.640	16.830	16.960	15.712	4,803,546
2024-06-28	17.550	18.000	17.420	17.580	16.286	2,470,530
2024-06-27	17.710	17.800	17.430	17.560	16.267	3,093,797
2024-06-26	17.060	17.820	16.950	17.710	16.406	2,832,045
2024-06-25	17.250	17.490	17.000	17.160	15.897	3,811,134
2024-06-24	18.180	18.180	17.170	17.200	15.934	4,856,567
2024-06-21	17.900	18.330	17.900	18.320	16.971	3,522,029
2024-06-20	17.950	18.280	17.950	18.140	16.805	3,770,297
2024-06-19	18.530	18.690	18.090	18.130	16.795	2,415,191
2024-06-18	18.460	18.780	18.420	18.530	17.166	2,553,314
2024-06-17	18.150	18.530	18.000	18.430	17.073	2,412,675
2024-06-14	18.380	18.650	18.110	18.150	16.814	4,501,147
2024-06-13	18.380	18.720	18.230	18.490	17.129	2,460,850
2024-06-12	18.550	18.870	18.540	18.620	17.249	2,593,543
2024-06-11	18.110	18.660	17.880	18.590	17.222	3,081,127
2024-06-07	18.550	18.810	18.280	18.300	16.768	2,996,156
2024-06-06	18.720	18.940	18.480	18.540	16.988	3,181,952
2024-06-05	19.050	19.190	18.710	18.790	17.217	3,253,494
2024-06-04	19.120	19.260	18.990	19.110	17.510	2,842,313
2024-06-03	20.050	20.090	19.050	19.100	17.501	6,192,957
2024-05-31	19.920	20.180	19.730	20.150	18.463	2,644,675
2024-05-30	19.750	19.980	19.600	19.740	18.087	1,744,663
2024-05-29	19.500	19.950	19.500	19.800	18.142	1,420,346
2024-05-28	19.870	19.900	19.680	19.740	18.087	1,721,450
2024-05-27	19.700	19.860	19.410	19.780	18.124	1,758,767
2024-05-24	19.910	19.970	19.580	19.600	17.959	1,860,936
2024-05-23	20.380	20.380	19.760	19.840	18.179	2,477,452
2024-05-22	20.300	20.450	20.110	20.310	18.609	1,979,594
2024-05-21	20.310	20.560	20.030	20.300	18.600	2,479,542
2024-05-20	20.200	20.470	20.190	20.310	18.609	2,610,400
2024-05-17	19.900	20.210	19.840	20.140	18.454	2,207,567
2024-05-16	19.980	20.190	19.900	19.940	18.270	2,337,208
2024-05-15	20.150	20.380	19.970	19.980	18.307	1,805,449
2024-05-14	20.240	20.500	20.240	20.310	18.609	3,105,974
2024-05-13	20.660	20.700	20.110	20.140	18.454	3,409,882
2024-05-10	20.950	21.000	20.440	20.600	18.875	3,759,985
2024-05-09	20.790	21.040	20.590	20.810	19.067	3,734,903
2024-05-08	20.790	20.980	20.590	20.700	18.967	4,413,393
2024-05-07	20.900	21.050	20.530	20.670	18.939	4,990,030
2024-05-06	20.770	20.980	20.610	20.820	19.077	5,473,575
2024-04-30	20.210	20.670	20.020	20.460	18.747	6,087,060
2024-04-29	19.250	20.170	19.150	20.160	18.472	5,752,609
2024-04-26	18.780	19.130	18.740	19.070	17.473	3,634,305

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.2650 CNY
2026-06-22	0.2610 CNY
2025-09-23	0.2620 CNY
2025-06-11	0.2750 CNY
2024-09-26	0.2500 CNY
2024-06-11	0.2000 CNY
2023-12-11	0.2622 CNY
2023-05-29	0.4370 CNY
2022-11-29	0.8610 CNY
2022-06-01	0.5550 CNY
2021-12-03	0.7500 CNY
2021-05-07	0.3750 CNY
2020-12-03	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.