Sansure Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.710	18.890	17.470	17.630	16.154	3,526,213
2024-01-19	18.440	18.840	18.280	18.680	17.116	3,477,187
2024-01-18	18.280	18.600	17.840	18.500	16.951	4,834,055
2024-01-17	18.860	19.430	18.760	18.760	17.189	2,687,899
2024-01-16	19.590	19.600	18.820	18.970	17.382	3,186,707
2024-01-15	19.090	19.650	18.820	19.560	17.922	5,229,842
2024-01-12	18.960	19.790	18.920	19.100	17.501	5,129,562
2024-01-11	18.620	19.290	18.520	19.010	17.418	2,885,155
2024-01-10	18.810	19.060	18.400	18.570	17.015	5,129,916
2024-01-09	19.180	20.130	18.800	18.880	17.299	8,174,432
2024-01-08	19.280	19.370	18.860	18.990	17.400	3,753,031
2024-01-05	19.570	19.700	19.180	19.280	17.666	4,114,079
2024-01-04	19.490	19.820	19.320	19.560	17.922	3,206,442
2024-01-03	19.190	19.670	19.040	19.530	17.895	7,334,051
2024-01-02	19.560	19.610	19.180	19.220	17.611	5,434,451
2023-12-29	18.690	19.770	18.580	19.550	17.913	9,155,997
2023-12-28	18.270	18.900	18.270	18.690	17.125	5,528,068
2023-12-27	18.580	18.580	18.150	18.410	16.868	3,006,813
2023-12-26	18.990	19.020	18.380	18.530	16.978	3,476,660
2023-12-25	18.740	19.180	18.550	18.880	17.299	4,885,454
2023-12-22	18.850	18.960	18.460	18.560	17.006	4,201,759
2023-12-21	18.810	18.900	18.410	18.840	17.262	4,233,161
2023-12-20	18.530	18.930	18.440	18.700	17.134	5,993,259
2023-12-19	18.200	18.750	18.080	18.520	16.969	7,112,983
2023-12-18	18.440	18.630	18.100	18.150	16.630	3,243,150
2023-12-15	18.700	18.760	18.270	18.430	16.887	4,056,407
2023-12-14	18.640	18.880	18.550	18.580	17.024	4,261,876
2023-12-13	18.250	18.780	18.210	18.570	17.015	5,278,038
2023-12-12	18.630	18.690	17.960	18.380	16.841	6,925,788
2023-12-11	18.880	18.880	18.260	18.650	17.088	8,604,286
2023-12-08	18.200	19.330	17.750	19.180	17.334	15,814,080
2023-12-07	18.290	18.400	17.960	18.210	16.457	5,493,970
2023-12-06	18.400	18.560	18.090	18.290	16.529	5,880,708
2023-12-05	19.000	19.000	18.300	18.340	16.575	4,653,943
2023-12-04	18.970	19.580	18.660	19.000	17.171	8,959,269
2023-12-01	18.520	18.750	18.300	18.690	16.891	4,184,028
2023-11-30	18.300	18.640	18.200	18.600	16.810	5,121,753
2023-11-29	18.640	18.900	18.270	18.410	16.638	5,776,633
2023-11-28	18.970	19.070	18.610	18.780	16.972	5,542,907
2023-11-27	18.230	19.270	18.230	18.780	16.972	12,925,934
2023-11-24	18.120	18.270	17.880	18.170	16.421	5,701,395
2023-11-23	17.750	18.030	17.720	17.940	16.213	2,838,032
2023-11-22	17.740	17.930	17.720	17.720	16.014	3,004,284
2023-11-21	17.980	18.130	17.800	17.840	16.123	3,108,913
2023-11-20	17.770	18.030	17.710	17.960	16.231	3,580,665
2023-11-17	17.710	17.950	17.650	17.880	16.159	2,167,815
2023-11-16	17.980	18.050	17.690	17.750	16.041	3,377,102
2023-11-15	17.950	18.090	17.900	17.980	16.249	4,103,306
2023-11-14	17.490	18.080	17.420	17.800	16.087	5,720,721
2023-11-13	17.480	17.540	17.190	17.510	15.824	3,257,116
2023-11-10	17.260	17.490	17.110	17.360	15.689	3,140,074
2023-11-09	17.380	17.580	17.210	17.330	15.662	3,591,733
2023-11-08	16.770	17.650	16.720	17.360	15.689	6,436,905
2023-11-07	16.820	16.890	16.710	16.730	15.120	2,426,671
2023-11-06	16.600	16.960	16.580	16.880	15.255	3,958,614
2023-11-03	16.530	16.730	16.450	16.530	14.939	2,419,163
2023-11-02	16.630	16.760	16.500	16.530	14.939	3,356,793
2023-11-01	16.770	16.860	16.450	16.700	15.092	3,998,127
2023-10-31	16.230	16.850	16.190	16.720	15.111	6,813,703
2023-10-30	15.630	16.250	15.580	16.110	14.559	4,733,446

← NewerPage 12 of 21 · 1,216 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.