Shandong Sinobioway Biomedicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.090	17.390	17.020	17.250	17.250	4,757,400
2023-10-31	16.880	17.500	16.520	17.290	17.290	10,150,311
2023-10-30	15.880	16.500	15.850	16.410	16.410	4,111,900
2023-10-27	15.050	16.060	14.910	15.910	15.910	4,711,963
2023-10-26	15.120	15.250	15.010	15.120	15.120	1,939,100
2023-10-25	15.390	15.430	15.050	15.170	15.170	2,511,158
2023-10-24	15.020	15.520	15.020	15.230	15.230	2,545,400
2023-10-23	15.300	15.410	14.980	15.060	15.060	3,498,259
2023-10-20	15.790	15.790	15.350	15.430	15.430	3,628,400
2023-10-19	15.910	16.100	15.660	15.870	15.870	2,479,673
2023-10-18	16.310	16.360	16.000	16.000	16.000	2,837,000
2023-10-17	16.420	16.550	16.010	16.490	16.490	3,747,400
2023-10-16	16.650	16.870	16.310	16.570	16.570	3,745,700
2023-10-13	16.660	16.780	16.460	16.670	16.670	3,295,532
2023-10-12	16.710	16.780	16.380	16.590	16.590	3,234,900
2023-10-11	16.900	16.900	16.470	16.670	16.670	3,245,500
2023-10-10	16.880	16.950	16.440	16.730	16.730	4,031,042
2023-10-09	16.940	16.980	16.520	16.890	16.890	2,402,100
2023-09-28	17.180	17.350	16.900	16.930	16.930	3,168,807
2023-09-27	17.020	17.300	16.800	17.160	17.160	6,052,014
2023-09-26	16.930	16.930	16.570	16.680	16.680	2,788,800
2023-09-25	16.720	17.070	16.710	16.900	16.900	2,938,800
2023-09-22	16.380	16.790	16.100	16.730	16.730	3,931,254
2023-09-21	16.790	16.790	15.990	16.480	16.480	5,530,007
2023-09-20	16.810	16.990	16.700	16.730	16.730	1,933,596
2023-09-19	17.120	17.240	16.880	16.910	16.910	2,083,900
2023-09-18	17.120	17.280	16.930	17.100	17.100	2,102,600
2023-09-15	17.080	17.280	16.940	17.120	17.120	3,418,700
2023-09-14	16.780	16.980	16.780	16.950	16.950	1,474,850
2023-09-13	17.190	17.190	16.780	16.860	16.860	2,156,500
2023-09-12	17.100	17.270	16.930	17.170	17.170	3,169,279
2023-09-11	16.650	17.340	16.520	17.150	17.150	5,476,100
2023-09-08	16.500	16.920	16.310	16.540	16.540	2,843,500
2023-09-07	16.480	16.690	16.360	16.490	16.490	3,010,700
2023-09-06	16.660	16.760	16.450	16.590	16.590	1,922,118
2023-09-05	16.650	16.760	16.240	16.650	16.650	5,643,400
2023-09-04	17.000	17.150	16.610	16.640	16.640	3,922,515
2023-09-01	17.200	17.200	16.830	16.910	16.910	1,593,548
2023-08-31	17.150	17.160	16.860	17.080	17.080	2,917,818
2023-08-30	17.600	17.650	16.920	17.190	17.190	4,437,315
2023-08-29	16.780	17.550	16.610	17.400	17.400	3,923,326
2023-08-28	17.500	17.710	16.490	16.780	16.780	4,228,286
2023-08-25	17.080	17.270	16.770	16.860	16.860	2,020,428
2023-08-24	17.470	17.490	16.920	17.090	17.090	3,174,928
2023-08-23	17.520	17.700	17.400	17.480	17.480	1,809,410
2023-08-22	17.600	17.600	17.290	17.470	17.470	2,588,300
2023-08-21	17.850	17.850	17.430	17.430	17.430	2,397,700
2023-08-18	18.400	18.400	17.750	17.750	17.750	3,220,003
2023-08-17	18.470	18.610	18.080	18.300	18.300	3,158,003
2023-08-16	17.850	18.690	17.820	18.470	18.470	6,703,638
2023-08-15	17.690	17.930	17.420	17.850	17.850	2,575,200
2023-08-14	17.600	18.000	17.420	17.670	17.670	3,220,800
2023-08-11	17.830	18.030	17.700	17.760	17.760	2,316,187
2023-08-10	17.950	18.130	17.850	17.920	17.920	1,826,500
2023-08-09	17.700	18.180	17.700	18.030	18.030	3,132,700
2023-08-08	18.190	18.220	17.660	17.720	17.720	3,261,100
2023-08-07	18.350	18.570	18.090	18.190	18.190	2,691,200
2023-08-04	18.160	18.440	17.980	18.240	18.240	5,241,200
2023-08-03	17.310	18.360	17.160	18.330	18.330	10,277,437
2023-08-02	18.200	18.200	17.100	17.150	17.150	9,464,811

← NewerPage 13 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.