Sansure Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	18.160	18.290	18.050	18.200	16.448	1,681,980
2023-07-26	17.850	18.190	17.850	18.160	16.412	1,902,770
2023-07-25	18.000	18.070	17.780	17.960	16.231	1,701,187
2023-07-24	17.710	17.990	17.580	17.910	16.186	2,052,858
2023-07-21	17.460	17.720	17.450	17.630	15.933	1,626,304
2023-07-20	17.540	17.700	17.450	17.460	15.779	1,796,306
2023-07-19	17.470	17.550	17.410	17.510	15.824	1,321,543
2023-07-18	17.430	17.560	17.360	17.510	15.824	1,341,742
2023-07-17	17.430	17.490	17.280	17.440	15.761	1,501,390
2023-07-14	17.380	17.440	17.200	17.430	15.752	1,600,223
2023-07-13	17.280	17.460	17.280	17.320	15.653	1,080,428
2023-07-12	17.470	17.470	17.280	17.280	15.617	1,104,454
2023-07-11	17.410	17.480	17.310	17.360	15.689	1,308,206
2023-07-10	17.120	17.520	17.090	17.390	15.716	3,152,468
2023-07-07	17.180	17.180	16.950	17.050	15.409	1,437,359
2023-07-06	17.210	17.310	17.100	17.150	15.499	1,796,012
2023-07-05	17.150	17.370	17.020	17.260	15.599	2,621,596
2023-07-04	16.980	17.190	16.920	17.090	15.445	2,234,823
2023-07-03	16.840	17.050	16.810	17.010	15.373	2,591,422
2023-06-30	16.680	16.900	16.580	16.840	15.219	2,174,970
2023-06-29	16.590	16.740	16.550	16.640	15.038	1,659,261
2023-06-28	16.700	16.810	16.430	16.560	14.966	2,372,467
2023-06-27	16.680	16.850	16.570	16.710	15.102	2,041,517
2023-06-26	16.470	16.760	16.400	16.560	14.966	2,362,258
2023-06-21	16.800	16.900	16.520	16.520	14.930	2,826,234
2023-06-20	16.960	17.110	16.820	16.820	15.201	2,571,436
2023-06-19	17.290	17.410	17.010	17.050	15.409	2,604,158
2023-06-16	17.340	17.410	17.230	17.330	15.662	1,427,775
2023-06-15	17.130	17.360	16.960	17.360	15.689	2,202,268
2023-06-14	17.190	17.210	17.070	17.130	15.481	1,601,219
2023-06-13	17.190	17.240	17.050	17.150	15.499	1,240,846
2023-06-12	17.230	17.260	16.910	17.180	15.526	2,546,067
2023-06-09	17.250	17.470	17.060	17.220	15.562	3,513,853
2023-06-08	17.450	17.580	17.130	17.220	15.562	2,445,843
2023-06-07	17.450	17.800	17.430	17.490	15.806	2,204,543
2023-06-06	18.100	18.280	17.340	17.380	15.707	4,361,200
2023-06-05	18.130	18.240	18.100	18.130	16.385	1,651,448
2023-06-02	18.350	18.470	18.230	18.270	16.511	2,430,657
2023-06-01	18.210	18.410	17.950	18.340	16.575	2,416,496
2023-05-31	18.180	18.480	18.120	18.120	16.376	2,661,512
2023-05-30	17.800	18.200	17.800	18.190	16.439	2,706,726
2023-05-29	18.000	18.100	17.800	17.900	16.177	2,591,830
2023-05-26	18.280	18.390	18.170	18.260	16.107	1,664,060
2023-05-25	18.300	18.350	18.020	18.280	16.125	2,472,250
2023-05-24	18.530	18.530	18.240	18.300	16.143	1,907,216
2023-05-23	18.530	18.810	18.460	18.470	16.293	3,296,980
2023-05-22	18.460	18.570	18.350	18.530	16.346	1,679,677
2023-05-19	18.360	18.530	18.210	18.430	16.257	2,049,161
2023-05-18	18.390	18.490	18.300	18.310	16.151	1,742,243
2023-05-17	18.280	18.420	18.190	18.400	16.231	1,691,882
2023-05-16	18.300	18.450	18.220	18.290	16.134	2,166,002
2023-05-15	18.050	18.330	18.050	18.280	16.125	2,007,190
2023-05-12	18.200	18.330	18.070	18.120	15.984	2,381,027
2023-05-11	18.370	18.460	18.190	18.220	16.072	3,514,176
2023-05-10	18.350	18.480	18.210	18.410	16.240	2,745,301
2023-05-09	18.840	18.840	18.320	18.350	16.187	4,109,259
2023-05-08	18.210	18.940	18.080	18.860	16.637	7,365,378
2023-05-05	18.500	18.520	18.120	18.160	16.019	4,337,693
2023-05-04	18.580	18.790	18.270	18.500	16.319	5,817,736
2023-04-28	18.550	18.810	18.470	18.730	16.522	6,104,161

← NewerPage 14 of 21 · 1,212 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.