SinoMab BioScience Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.100	2.170	2.090	2.170	2.170	187,800
2022-05-30	2.060	2.140	2.050	2.050	2.050	207,600
2022-05-27	2.170	2.170	2.030	2.050	2.050	16,500
2022-05-26	2.300	2.300	2.180	2.180	2.180	900
2022-05-25	2.300	2.300	2.190	2.190	2.190	22,500
2022-05-24	2.210	2.220	2.060	2.150	2.150	194,700
2022-05-23	2.230	2.340	2.210	2.340	2.340	108,300
2022-05-20	2.380	2.600	2.210	2.360	2.360	18,600
2022-05-19	2.310	2.320	2.230	2.320	2.320	201,000
2022-05-18	2.600	2.600	2.320	2.320	2.320	43,200
2022-05-17	2.330	2.430	2.330	2.430	2.430	21,300
2022-05-16	2.280	2.330	2.280	2.300	2.300	27,900
2022-05-13	2.300	2.300	2.300	2.300	2.300	16,800
2022-05-12	2.290	2.670	2.200	2.290	2.290	151,500
2022-05-11	2.800	2.800	2.520	2.680	2.680	59,800
2022-05-10	2.450	2.690	2.450	2.670	2.670	21,000
2022-05-06	2.400	2.500	2.400	2.500	2.500	104,100
2022-05-05	2.440	2.450	2.350	2.400	2.400	30,600
2022-05-04	2.390	2.390	2.390	2.390	2.390	2,400
2022-05-03	2.390	2.390	2.390	2.390	2.390	30,600
2022-04-29	2.300	2.390	2.300	2.390	2.390	102,900
2022-04-28	2.280	2.300	2.280	2.300	2.300	435,300
2022-04-27	2.180	2.320	2.110	2.110	2.110	549,900
2022-04-26	2.090	2.240	2.090	2.180	2.180	77,100
2022-04-25	2.160	2.160	2.090	2.090	2.090	174,000
2022-04-22	2.370	2.400	2.160	2.160	2.160	47,400
2022-04-21	2.300	2.370	2.160	2.370	2.370	146,700
2022-04-20	2.310	2.310	2.110	2.270	2.270	129,000
2022-04-19	2.100	2.310	2.100	2.310	2.310	101,700
2022-04-14	2.210	2.220	2.100	2.100	2.100	20,700
2022-04-13	2.120	2.120	2.050	2.060	2.060	19,200
2022-04-12	2.240	2.240	2.240	2.240	2.240	0
2022-04-11	2.120	2.270	2.120	2.270	2.270	18,000
2022-04-08	2.280	2.280	2.280	2.280	2.280	0
2022-04-07	2.280	2.280	2.280	2.280	2.280	0
2022-04-06	2.280	2.280	2.280	2.280	2.280	0
2022-04-04	2.280	2.320	2.280	2.280	2.280	12,300
2022-04-01	2.200	2.280	2.080	2.280	2.280	16,200
2022-03-31	2.200	2.200	2.200	2.200	2.200	1,500
2022-03-30	2.260	2.260	2.200	2.250	2.250	120,300
2022-03-29	2.260	2.260	2.260	2.260	2.260	4,500
2022-03-28	2.230	2.290	2.200	2.280	2.280	15,600
2022-03-25	2.290	2.290	2.150	2.230	2.230	28,200
2022-03-24	2.050	2.320	2.050	2.290	2.290	6,900
2022-03-23	2.250	2.280	2.200	2.240	2.240	11,100
2022-03-22	2.250	2.260	2.230	2.230	2.230	24,300
2022-03-21	2.160	2.250	2.160	2.250	2.250	9,600
2022-03-18	2.110	2.160	2.090	2.090	2.090	22,800
2022-03-17	2.030	2.100	2.030	2.100	2.100	57,600
2022-03-16	2.260	2.260	1.980	2.030	2.030	128,400
2022-03-15	2.060	2.140	2.000	2.140	2.140	18,900
2022-03-14	2.180	2.190	2.000	2.140	2.140	62,100
2022-03-11	2.170	2.180	2.000	2.170	2.170	214,500
2022-03-10	2.180	2.280	2.060	2.180	2.180	18,900
2022-03-09	2.010	2.200	2.000	2.140	2.140	74,700
2022-03-08	2.330	2.340	2.000	2.010	2.010	233,400
2022-03-07	2.480	2.480	2.280	2.350	2.350	178,800
2022-03-04	2.530	2.530	2.490	2.500	2.500	61,200
2022-03-03	2.630	2.630	2.630	2.630	2.630	1,800
2022-03-02	2.620	2.630	2.580	2.630	2.630	14,700

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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