SinoMab BioScience Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.560	2.630	2.550	2.630	2.630	5,100
2022-02-28	2.560	2.560	2.560	2.560	2.560	57,900
2022-02-25	2.680	2.680	2.570	2.570	2.570	11,700
2022-02-23	2.680	2.680	2.600	2.600	2.600	32,700
2022-02-22	2.590	2.690	2.590	2.590	2.590	6,000
2022-02-18	2.690	2.710	2.680	2.700	2.700	21,600
2022-02-17	2.780	2.900	2.540	2.690	2.690	219,900
2022-02-16	2.540	2.740	2.540	2.730	2.730	147,000
2022-02-15	2.680	2.760	2.680	2.720	2.720	15,000
2022-02-14	2.780	2.780	2.730	2.730	2.730	3,000
2022-02-11	2.680	2.780	2.680	2.780	2.780	144,000
2022-02-10	2.670	2.680	2.650	2.680	2.680	1,200
2022-02-09	2.710	2.990	2.710	2.840	2.840	900
2022-02-08	2.820	3.000	2.620	3.000	3.000	21,900
2022-02-07	2.830	2.830	2.830	2.830	2.830	300
2022-02-04	2.760	2.760	2.570	2.690	2.690	30,900
2022-01-28	2.630	2.660	2.630	2.630	2.630	87,900
2022-01-27	2.660	2.660	2.650	2.660	2.660	9,300
2022-01-26	2.690	2.700	2.690	2.700	2.700	3,000
2022-01-25	2.680	2.750	2.650	2.750	2.750	31,500
2022-01-24	2.670	2.770	2.670	2.770	2.770	8,100
2022-01-21	2.630	2.700	2.630	2.670	2.670	52,200
2022-01-20	2.720	2.780	2.720	2.720	2.720	111,900
2022-01-19	2.710	2.780	2.710	2.720	2.720	165,900
2022-01-18	2.700	2.700	2.690	2.700	2.700	12,000
2022-01-17	2.660	2.680	2.660	2.680	2.680	11,100
2022-01-14	2.770	2.850	2.580	2.630	2.630	255,600
2022-01-13	2.760	2.770	2.760	2.770	2.770	33,300
2022-01-12	2.740	2.880	2.740	2.840	2.840	4,500
2022-01-11	2.850	2.960	2.850	2.850	2.850	3,300
2022-01-10	2.880	2.960	2.880	2.960	2.960	7,800
2022-01-07	2.750	2.880	2.730	2.880	2.880	12,300
2022-01-06	2.740	2.750	2.740	2.750	2.750	4,200
2022-01-05	2.800	2.800	2.790	2.800	2.800	276,600
2022-01-04	2.770	2.890	2.770	2.780	2.780	29,100
2022-01-03	2.880	2.880	2.880	2.880	2.880	900
2021-12-31	2.860	2.860	2.860	2.860	2.860	60,900
2021-12-30	2.860	2.860	2.850	2.850	2.850	3,600
2021-12-29	2.770	2.870	2.770	2.870	2.870	15,300
2021-12-28	2.820	2.820	2.760	2.770	2.770	80,700
2021-12-24	2.810	2.810	2.810	2.810	2.810	300
2021-12-23	2.770	2.830	2.770	2.830	2.830	3,000
2021-12-22	2.900	2.900	2.900	2.900	2.900	29,700
2021-12-21	2.980	3.010	2.860	2.980	2.980	10,800
2021-12-20	2.860	2.860	2.740	2.750	2.750	3,600
2021-12-16	2.960	2.980	2.730	2.970	2.970	52,200
2021-12-15	2.900	2.900	2.880	2.880	2.880	6,900
2021-12-13	2.850	2.900	2.850	2.900	2.900	2,100
2021-12-09	2.900	2.990	2.900	2.990	2.990	11,700
2021-12-08	2.850	2.900	2.740	2.900	2.900	32,100
2021-12-07	2.840	2.850	2.800	2.850	2.850	11,400
2021-12-06	2.910	2.930	2.900	2.900	2.900	9,300
2021-12-03	2.900	2.900	2.900	2.900	2.900	2,100
2021-12-02	2.850	3.010	2.850	2.900	2.900	3,900
2021-12-01	2.910	3.000	2.840	2.900	2.900	62,400
2021-11-30	3.160	3.160	3.000	3.000	3.000	3,900
2021-11-29	2.920	3.190	2.920	3.190	3.190	9,900
2021-11-26	2.980	3.100	2.930	3.100	3.100	3,900
2021-11-25	2.990	3.120	2.990	3.010	3.010	15,600
2021-11-24	2.890	3.030	2.890	2.980	2.980	7,800

← NewerPage 20 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.