Shandong Sinobioway Biomedicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.220	12.620	12.120	12.560	12.560	3,717,061
2024-01-24	12.090	12.350	11.770	12.180	12.180	4,165,800
2024-01-23	11.850	12.080	11.700	12.030	12.030	4,505,200
2024-01-22	12.670	12.670	11.800	11.850	11.850	4,792,600
2024-01-19	12.760	12.900	12.610	12.630	12.630	3,384,300
2024-01-18	12.880	12.880	12.280	12.760	12.760	5,484,092
2024-01-17	13.280	13.320	12.840	12.860	12.860	2,835,553
2024-01-16	13.320	13.390	13.090	13.260	13.260	3,482,400
2024-01-15	13.690	13.710	13.300	13.320	13.320	4,079,200
2024-01-12	13.860	13.950	13.690	13.710	13.710	1,673,500
2024-01-11	13.650	13.930	13.650	13.920	13.920	2,679,600
2024-01-10	13.770	13.930	13.650	13.730	13.730	1,936,900
2024-01-09	13.960	14.080	13.730	13.830	13.830	2,774,650
2024-01-08	14.230	14.230	13.910	13.930	13.930	2,623,499
2024-01-05	14.500	14.610	14.110	14.180	14.180	2,761,100
2024-01-04	14.500	14.600	14.380	14.550	14.550	2,464,789
2024-01-03	14.440	14.810	14.440	14.570	14.570	3,218,700
2024-01-02	14.600	14.620	14.400	14.440	14.440	2,405,500
2023-12-29	14.370	14.610	14.330	14.600	14.600	3,046,500
2023-12-28	14.080	14.430	13.920	14.350	14.350	4,202,000
2023-12-27	14.140	14.290	14.070	14.160	14.160	2,596,000
2023-12-26	14.260	14.310	14.100	14.140	14.140	1,951,100
2023-12-25	14.160	14.320	14.000	14.300	14.300	2,785,100
2023-12-22	14.510	14.550	14.110	14.160	14.160	3,342,000
2023-12-21	14.590	14.590	14.240	14.410	14.410	4,078,766
2023-12-20	14.820	14.970	14.470	14.490	14.490	3,617,070
2023-12-19	14.780	14.920	14.720	14.810	14.810	2,999,089
2023-12-18	14.910	15.040	14.730	14.780	14.780	2,937,800
2023-12-15	15.160	15.260	14.920	15.000	15.000	3,893,822
2023-12-14	15.230	15.430	15.130	15.160	15.160	2,583,100
2023-12-13	15.150	15.510	15.130	15.250	15.250	3,383,400
2023-12-12	15.450	15.570	15.150	15.170	15.170	3,711,500
2023-12-11	15.360	15.540	15.220	15.510	15.510	3,287,100
2023-12-08	15.570	15.570	15.270	15.360	15.360	2,704,638
2023-12-07	15.900	15.900	15.460	15.530	15.530	3,310,718
2023-12-06	15.650	16.000	15.560	15.710	15.710	4,895,518
2023-12-05	15.980	16.010	15.630	15.630	15.630	2,698,183
2023-12-04	16.250	16.250	15.780	15.980	15.980	3,555,200
2023-12-01	16.300	16.330	16.070	16.130	16.130	3,038,456
2023-11-30	16.140	16.330	16.100	16.180	16.180	2,340,600
2023-11-29	16.450	16.550	16.180	16.200	16.200	2,322,600
2023-11-28	16.340	16.590	16.020	16.450	16.450	4,330,727
2023-11-27	16.760	16.860	16.290	16.360	16.360	5,275,000
2023-11-24	16.590	16.730	16.410	16.630	16.630	5,143,947
2023-11-23	16.880	17.070	16.800	16.960	16.960	3,140,500
2023-11-22	16.960	17.090	16.800	16.800	16.800	4,274,578
2023-11-21	17.210	17.290	17.010	17.030	17.030	4,093,100
2023-11-20	16.950	17.240	16.910	17.200	17.200	3,624,159
2023-11-17	16.760	17.100	16.750	17.020	17.020	2,815,900
2023-11-16	16.890	17.050	16.770	16.810	16.810	1,967,900
2023-11-15	17.050	17.110	16.860	16.980	16.980	2,308,800
2023-11-14	17.020	17.070	16.860	16.940	16.940	2,411,000
2023-11-13	17.140	17.280	16.880	16.980	16.980	2,984,900
2023-11-10	17.010	17.240	16.900	17.140	17.140	3,012,570
2023-11-09	17.270	17.440	17.050	17.130	17.130	2,802,400
2023-11-08	17.100	17.400	17.010	17.270	17.270	4,225,500
2023-11-07	17.200	17.350	17.130	17.140	17.140	2,596,124
2023-11-06	17.080	17.440	17.080	17.200	17.200	3,826,900
2023-11-03	17.350	17.450	17.110	17.150	17.150	3,171,300
2023-11-02	17.210	17.550	17.210	17.350	17.350	5,984,705

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.