Shandong Sinobioway Biomedicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.000 | 14.170 | 13.560 | 13.800 | 13.800 | 10,090,245 |
| 2024-04-29 | 12.610 | 13.870 | 12.590 | 13.870 | 13.870 | 9,975,600 |
| 2024-04-26 | 12.530 | 12.670 | 12.390 | 12.610 | 12.610 | 3,567,800 |
| 2024-04-25 | 12.500 | 12.740 | 12.410 | 12.590 | 12.590 | 4,027,521 |
| 2024-04-24 | 12.420 | 12.620 | 12.210 | 12.500 | 12.500 | 3,385,600 |
| 2024-04-23 | 12.400 | 12.550 | 12.250 | 12.420 | 12.420 | 2,954,900 |
| 2024-04-22 | 12.360 | 12.710 | 12.180 | 12.440 | 12.440 | 3,222,427 |
| 2024-04-19 | 12.340 | 12.650 | 12.250 | 12.470 | 12.470 | 3,824,225 |
| 2024-04-18 | 12.390 | 12.670 | 12.130 | 12.340 | 12.340 | 4,322,011 |
| 2024-04-17 | 12.330 | 12.850 | 12.330 | 12.480 | 12.480 | 5,298,738 |
| 2024-04-16 | 13.060 | 13.060 | 12.200 | 12.210 | 12.210 | 7,287,032 |
| 2024-04-15 | 13.080 | 13.400 | 12.670 | 13.040 | 13.040 | 9,535,066 |
| 2024-04-12 | 13.880 | 14.040 | 13.410 | 13.470 | 13.470 | 7,153,690 |
| 2024-04-11 | 13.440 | 13.990 | 13.340 | 13.860 | 13.860 | 11,487,980 |
| 2024-04-10 | 13.450 | 13.510 | 13.190 | 13.420 | 13.420 | 6,312,924 |
| 2024-04-09 | 12.910 | 13.450 | 12.760 | 13.420 | 13.420 | 7,568,580 |
| 2024-04-08 | 13.230 | 13.390 | 12.890 | 12.900 | 12.900 | 8,992,731 |
| 2024-04-03 | 13.330 | 13.780 | 13.290 | 13.400 | 13.400 | 13,043,420 |
| 2024-04-02 | 12.930 | 13.730 | 12.880 | 13.510 | 13.510 | 24,065,516 |
| 2024-04-01 | 11.480 | 12.740 | 11.480 | 12.740 | 12.740 | 13,463,380 |
| 2024-03-29 | 11.080 | 11.580 | 10.960 | 11.580 | 11.580 | 2,122,900 |
| 2024-03-28 | 10.780 | 11.150 | 10.740 | 11.010 | 11.010 | 3,701,800 |
| 2024-03-27 | 11.090 | 11.180 | 10.770 | 10.830 | 10.830 | 4,877,006 |
| 2024-03-26 | 11.120 | 11.200 | 10.780 | 10.950 | 10.950 | 4,863,331 |
| 2024-03-25 | 11.600 | 11.650 | 11.100 | 11.130 | 11.130 | 4,942,907 |
| 2024-03-22 | 11.860 | 11.940 | 11.460 | 11.570 | 11.570 | 4,244,066 |
| 2024-03-21 | 12.080 | 12.120 | 11.850 | 11.880 | 11.880 | 4,374,265 |
| 2024-03-20 | 11.940 | 12.150 | 11.880 | 12.090 | 12.090 | 4,206,180 |
| 2024-03-19 | 12.130 | 12.130 | 11.980 | 11.990 | 11.990 | 4,513,000 |
| 2024-03-18 | 12.200 | 12.200 | 11.880 | 12.130 | 12.130 | 4,710,675 |
| 2024-03-15 | 11.770 | 12.000 | 11.700 | 12.000 | 12.000 | 4,202,775 |
| 2024-03-14 | 12.120 | 12.240 | 11.740 | 11.840 | 11.840 | 4,892,850 |
| 2024-03-13 | 11.940 | 12.000 | 11.740 | 11.890 | 11.890 | 3,335,400 |
| 2024-03-12 | 11.710 | 12.030 | 11.710 | 11.940 | 11.940 | 5,668,820 |
| 2024-03-11 | 11.360 | 11.680 | 11.240 | 11.650 | 11.650 | 3,891,951 |
| 2024-03-08 | 11.220 | 11.550 | 11.170 | 11.310 | 11.310 | 3,082,100 |
| 2024-03-07 | 11.520 | 11.640 | 11.290 | 11.300 | 11.300 | 3,846,780 |
| 2024-03-06 | 11.670 | 11.730 | 11.380 | 11.510 | 11.510 | 3,086,100 |
| 2024-03-05 | 11.860 | 11.920 | 11.530 | 11.640 | 11.640 | 4,457,441 |
| 2024-03-04 | 12.020 | 12.260 | 11.800 | 11.920 | 11.920 | 6,363,001 |
| 2024-03-01 | 11.630 | 12.090 | 11.630 | 12.020 | 12.020 | 5,497,945 |
| 2024-02-29 | 11.280 | 11.790 | 11.250 | 11.730 | 11.730 | 6,715,400 |
| 2024-02-28 | 11.950 | 12.300 | 11.350 | 11.410 | 11.410 | 8,498,300 |
| 2024-02-27 | 11.650 | 11.870 | 11.510 | 11.870 | 11.870 | 4,289,652 |
| 2024-02-26 | 11.520 | 11.790 | 11.360 | 11.610 | 11.610 | 6,910,695 |
| 2024-02-23 | 11.350 | 11.380 | 11.200 | 11.370 | 11.370 | 4,967,400 |
| 2024-02-22 | 11.210 | 11.380 | 11.100 | 11.290 | 11.290 | 3,461,379 |
| 2024-02-21 | 11.060 | 11.560 | 10.890 | 11.140 | 11.140 | 6,290,048 |
| 2024-02-20 | 10.900 | 11.210 | 10.750 | 11.090 | 11.090 | 5,440,910 |
| 2024-02-19 | 11.430 | 11.640 | 10.730 | 10.930 | 10.930 | 10,003,300 |
| 2024-02-08 | 10.350 | 11.430 | 10.350 | 11.380 | 11.380 | 9,683,239 |
| 2024-02-07 | 9.800 | 10.730 | 9.630 | 10.480 | 10.480 | 11,329,741 |
| 2024-02-06 | 9.150 | 9.880 | 8.540 | 9.800 | 9.800 | 10,001,700 |
| 2024-02-05 | 10.060 | 10.060 | 9.140 | 9.140 | 9.140 | 9,417,746 |
| 2024-02-02 | 10.670 | 10.970 | 9.700 | 10.160 | 10.160 | 8,003,397 |
| 2024-02-01 | 10.050 | 10.980 | 10.030 | 10.690 | 10.690 | 10,943,879 |
| 2024-01-31 | 10.940 | 11.460 | 10.490 | 10.490 | 10.490 | 10,375,657 |
| 2024-01-30 | 12.180 | 12.180 | 11.650 | 11.660 | 11.660 | 2,866,221 |
| 2024-01-29 | 12.400 | 12.530 | 12.100 | 12.150 | 12.150 | 2,263,611 |
| 2024-01-26 | 12.560 | 12.690 | 12.330 | 12.400 | 12.400 | 3,095,600 |
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.