Shandong Sinobioway Biomedicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.140 | 9.250 | 9.030 | 9.150 | 9.150 | 2,915,100 |
| 2024-07-26 | 9.160 | 9.200 | 9.120 | 9.150 | 9.150 | 3,114,800 |
| 2024-07-25 | 9.030 | 9.210 | 8.870 | 9.160 | 9.160 | 4,576,137 |
| 2024-07-24 | 9.120 | 9.160 | 8.850 | 9.160 | 9.160 | 4,936,164 |
| 2024-07-23 | 9.250 | 9.280 | 9.060 | 9.170 | 9.170 | 2,842,300 |
| 2024-07-22 | 9.190 | 9.290 | 9.090 | 9.250 | 9.250 | 2,904,700 |
| 2024-07-19 | 9.200 | 9.220 | 9.050 | 9.190 | 9.190 | 2,547,622 |
| 2024-07-18 | 9.250 | 9.300 | 9.030 | 9.190 | 9.190 | 3,394,600 |
| 2024-07-17 | 9.140 | 9.240 | 9.100 | 9.200 | 9.200 | 2,819,200 |
| 2024-07-16 | 9.030 | 9.190 | 9.010 | 9.170 | 9.170 | 2,109,575 |
| 2024-07-15 | 9.180 | 9.200 | 8.970 | 9.170 | 9.170 | 3,335,781 |
| 2024-07-12 | 9.180 | 9.290 | 9.120 | 9.200 | 9.200 | 3,337,402 |
| 2024-07-11 | 9.180 | 9.330 | 9.120 | 9.160 | 9.160 | 4,717,000 |
| 2024-07-10 | 9.070 | 9.180 | 8.980 | 9.160 | 9.160 | 2,081,700 |
| 2024-07-09 | 9.220 | 9.350 | 8.860 | 9.160 | 9.160 | 4,280,902 |
| 2024-07-08 | 9.500 | 9.520 | 9.100 | 9.210 | 9.210 | 3,231,100 |
| 2024-07-05 | 9.300 | 9.580 | 9.190 | 9.530 | 9.530 | 3,756,300 |
| 2024-07-04 | 9.580 | 9.590 | 9.240 | 9.250 | 9.250 | 2,871,800 |
| 2024-07-03 | 9.580 | 9.730 | 9.530 | 9.570 | 9.570 | 2,294,700 |
| 2024-07-02 | 9.710 | 9.790 | 9.600 | 9.640 | 9.640 | 2,246,300 |
| 2024-07-01 | 9.610 | 9.740 | 9.400 | 9.680 | 9.680 | 2,401,400 |
| 2024-06-28 | 9.890 | 10.090 | 9.610 | 9.650 | 9.650 | 4,303,050 |
| 2024-06-27 | 9.890 | 9.920 | 9.730 | 9.870 | 9.870 | 3,140,215 |
| 2024-06-26 | 9.490 | 9.890 | 9.470 | 9.890 | 9.890 | 4,105,500 |
| 2024-06-25 | 9.550 | 9.700 | 9.460 | 9.530 | 9.530 | 2,624,100 |
| 2024-06-24 | 9.970 | 10.020 | 9.580 | 9.580 | 9.580 | 3,573,200 |
| 2024-06-21 | 9.860 | 10.100 | 9.820 | 10.000 | 10.000 | 2,543,300 |
| 2024-06-20 | 10.050 | 10.170 | 9.860 | 9.860 | 9.860 | 2,716,500 |
| 2024-06-19 | 10.290 | 10.320 | 10.060 | 10.080 | 10.080 | 2,067,800 |
| 2024-06-18 | 10.080 | 10.380 | 10.020 | 10.230 | 10.230 | 2,643,515 |
| 2024-06-17 | 10.100 | 10.190 | 10.010 | 10.050 | 10.050 | 2,120,404 |
| 2024-06-14 | 10.140 | 10.200 | 9.990 | 10.160 | 10.160 | 2,907,209 |
| 2024-06-13 | 10.550 | 10.590 | 10.100 | 10.200 | 10.200 | 4,051,880 |
| 2024-06-12 | 10.640 | 10.740 | 10.480 | 10.480 | 10.480 | 2,754,890 |
| 2024-06-11 | 10.380 | 10.700 | 10.330 | 10.640 | 10.640 | 2,697,150 |
| 2024-06-07 | 10.530 | 10.750 | 10.400 | 10.580 | 10.580 | 2,899,781 |
| 2024-06-06 | 11.030 | 11.060 | 10.500 | 10.560 | 10.560 | 5,137,751 |
| 2024-06-05 | 10.880 | 11.350 | 10.860 | 11.100 | 11.100 | 5,688,258 |
| 2024-06-04 | 10.850 | 11.030 | 10.540 | 10.910 | 10.910 | 5,560,058 |
| 2024-06-03 | 11.390 | 11.390 | 10.840 | 10.930 | 10.930 | 3,788,900 |
| 2024-05-31 | 11.300 | 11.480 | 11.270 | 11.410 | 11.410 | 2,761,458 |
| 2024-05-30 | 11.570 | 11.650 | 11.320 | 11.340 | 11.340 | 3,045,498 |
| 2024-05-29 | 11.380 | 11.650 | 11.290 | 11.570 | 11.570 | 4,233,998 |
| 2024-05-28 | 11.200 | 11.380 | 11.020 | 11.290 | 11.290 | 3,597,781 |
| 2024-05-27 | 11.280 | 11.380 | 10.990 | 11.250 | 11.250 | 5,437,320 |
| 2024-05-24 | 11.670 | 11.780 | 11.300 | 11.330 | 11.330 | 4,221,400 |
| 2024-05-23 | 12.060 | 12.250 | 11.700 | 11.750 | 11.750 | 4,692,400 |
| 2024-05-22 | 11.950 | 12.130 | 11.830 | 12.020 | 12.020 | 3,743,382 |
| 2024-05-21 | 12.350 | 12.350 | 11.870 | 11.950 | 11.950 | 7,617,147 |
| 2024-05-20 | 12.530 | 13.000 | 12.360 | 12.400 | 12.400 | 5,750,883 |
| 2024-05-17 | 12.340 | 12.790 | 12.320 | 12.490 | 12.490 | 4,764,500 |
| 2024-05-16 | 12.460 | 12.590 | 12.330 | 12.390 | 12.390 | 3,126,200 |
| 2024-05-15 | 12.630 | 12.700 | 12.430 | 12.460 | 12.460 | 4,814,258 |
| 2024-05-14 | 12.950 | 13.190 | 12.580 | 12.720 | 12.720 | 6,385,100 |
| 2024-05-13 | 13.210 | 13.340 | 13.060 | 13.090 | 13.090 | 4,296,897 |
| 2024-05-10 | 13.700 | 13.900 | 13.330 | 13.350 | 13.350 | 5,506,900 |
| 2024-05-09 | 13.600 | 13.850 | 13.420 | 13.690 | 13.690 | 4,051,778 |
| 2024-05-08 | 13.720 | 13.940 | 13.580 | 13.610 | 13.610 | 5,730,200 |
| 2024-05-07 | 13.650 | 13.900 | 13.650 | 13.820 | 13.820 | 4,156,541 |
| 2024-05-06 | 13.810 | 14.000 | 13.560 | 13.720 | 13.720 | 7,499,907 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.