Sansure Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	29.200	29.690	28.820	29.210	24.878	3,267,027
2022-07-29	30.000	30.060	29.070	29.160	24.836	4,608,548
2022-07-28	29.500	29.980	29.390	29.910	25.475	4,978,171
2022-07-27	28.540	30.440	28.450	29.610	25.219	7,319,890
2022-07-26	29.300	29.380	28.510	28.620	24.376	4,722,335
2022-07-25	29.000	29.770	28.830	29.270	24.929	8,105,709
2022-07-22	28.600	28.850	27.930	28.050	23.890	4,277,109
2022-07-21	29.030	29.160	28.720	28.740	24.478	2,829,715
2022-07-20	28.720	29.240	28.680	29.010	24.708	4,431,391
2022-07-19	28.660	28.960	28.450	28.680	24.427	2,841,009
2022-07-18	28.340	28.680	28.170	28.660	24.410	3,965,032
2022-07-15	29.010	29.280	28.330	28.330	24.129	3,170,848
2022-07-14	28.560	29.710	28.500	29.030	24.725	4,696,905
2022-07-13	28.500	28.800	28.300	28.610	24.367	1,706,819
2022-07-12	29.380	29.680	28.570	28.600	24.359	4,198,488
2022-07-11	29.720	30.060	29.300	29.370	25.015	3,150,955
2022-07-08	29.780	30.100	29.550	29.650	25.253	3,237,326
2022-07-07	30.440	30.500	29.580	29.770	25.355	3,835,300
2022-07-06	30.440	30.960	30.000	30.310	25.815	4,226,846
2022-07-05	30.650	30.820	29.990	30.230	25.747	4,004,177
2022-07-04	29.580	31.180	29.580	30.660	26.113	9,166,655
2022-07-01	29.620	29.970	29.210	29.400	25.040	3,035,924
2022-06-30	29.630	30.030	29.600	29.610	25.219	3,313,405
2022-06-29	29.900	30.280	29.620	29.630	25.236	3,777,167
2022-06-28	30.350	30.350	29.680	30.040	25.585	4,806,590
2022-06-27	30.460	31.170	30.280	30.350	25.849	3,765,364
2022-06-24	30.600	31.100	30.370	30.600	26.062	3,493,353
2022-06-23	30.250	30.650	29.950	30.560	26.028	2,944,665
2022-06-22	30.240	31.060	30.050	30.170	25.696	4,453,260
2022-06-21	31.060	31.060	30.070	30.330	25.832	3,929,636
2022-06-20	31.190	31.620	30.780	30.850	26.275	4,708,929
2022-06-17	30.760	31.210	30.100	31.020	26.420	5,058,134
2022-06-16	31.250	31.620	30.910	31.020	26.420	4,211,898
2022-06-15	31.470	32.070	31.010	31.190	26.565	5,094,623
2022-06-14	31.010	31.490	30.420	31.400	26.744	4,455,868
2022-06-13	31.900	31.900	30.810	31.390	26.735	6,986,249
2022-06-10	32.290	33.260	31.900	32.340	27.544	11,070,433
2022-06-09	32.710	33.130	31.710	31.790	27.076	4,287,674
2022-06-08	32.500	32.910	31.900	32.730	27.876	4,438,448
2022-06-07	32.890	33.310	32.250	32.530	27.706	4,413,563
2022-06-06	32.500	33.830	32.440	33.180	28.260	6,638,990
2022-06-02	32.830	32.830	31.420	32.650	27.808	5,170,132
2022-06-01	32.510	33.280	32.100	32.850	27.979	2,923,890
2022-05-31	47.730	48.480	45.900	48.360	27.511	9,772,252
2022-05-30	48.180	48.280	46.980	47.410	26.970	5,046,879
2022-05-27	49.450	49.460	46.940	47.590	27.073	5,998,386
2022-05-26	48.580	49.580	48.100	48.690	27.698	7,308,057
2022-05-25	48.000	48.640	46.500	47.650	27.107	7,903,305
2022-05-24	50.500	52.340	47.960	47.980	27.295	16,738,282
2022-05-23	52.760	52.770	48.680	51.200	29.126	22,627,838
2022-05-20	42.730	44.320	42.720	44.200	25.144	4,325,156
2022-05-19	42.500	42.740	41.760	42.650	24.262	2,492,063
2022-05-18	43.450	43.800	43.070	43.080	24.507	1,983,386
2022-05-17	44.040	44.280	42.790	43.450	24.718	2,892,365
2022-05-16	45.600	45.790	44.140	44.200	25.144	3,639,843
2022-05-13	45.420	45.700	44.350	44.950	25.571	3,552,587
2022-05-12	43.990	45.490	43.610	44.710	25.434	3,667,937
2022-05-11	44.890	45.390	44.130	44.220	25.156	5,105,193
2022-05-10	45.160	45.160	43.820	44.690	25.423	4,309,173
2022-05-09	45.010	45.750	44.930	45.160	25.690	3,682,800

← NewerPage 18 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.