Shandong Sinobioway Biomedicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.380	18.800	18.180	18.240	18.240	4,597,742
2023-07-31	18.300	18.720	18.100	18.460	18.460	4,622,943
2023-07-28	18.400	18.620	18.150	18.380	18.380	4,990,090
2023-07-27	18.900	19.300	18.230	18.560	18.560	11,823,962
2023-07-26	17.820	17.980	17.680	17.900	17.900	2,017,200
2023-07-25	17.960	18.110	17.680	17.770	17.770	2,785,900
2023-07-24	17.700	18.340	17.700	17.800	17.800	2,593,200
2023-07-21	17.700	17.920	17.620	17.630	17.630	1,997,600
2023-07-20	18.070	18.260	17.800	17.810	17.810	3,094,600
2023-07-19	18.080	18.230	17.840	18.170	18.170	2,662,645
2023-07-18	18.230	18.350	18.020	18.090	18.090	2,692,041
2023-07-17	18.550	18.780	17.900	18.240	18.240	6,553,715
2023-07-14	18.380	19.470	18.040	19.000	19.000	7,900,786
2023-07-13	18.550	18.640	18.350	18.390	18.390	3,407,569
2023-07-12	18.990	19.200	18.270	18.470	18.470	6,452,433
2023-07-11	18.880	19.080	18.700	19.040	19.040	2,509,709
2023-07-10	18.810	19.100	18.800	18.860	18.860	2,581,646
2023-07-07	19.240	19.480	18.850	18.870	18.870	5,881,898
2023-07-06	19.650	19.880	19.110	19.130	19.130	7,477,980
2023-07-05	19.330	19.460	19.230	19.390	19.390	3,515,300
2023-07-04	19.210	19.580	18.960	19.320	19.320	5,546,232
2023-07-03	19.190	19.340	18.860	19.180	19.180	5,546,700
2023-06-30	19.150	19.390	18.990	19.090	19.090	5,681,501
2023-06-29	19.640	19.880	19.060	19.140	19.140	9,755,574
2023-06-28	20.070	20.280	19.540	19.720	19.720	15,977,315
2023-06-27	17.450	19.210	17.450	19.210	19.210	13,813,422
2023-06-26	17.210	17.500	16.890	17.460	17.460	6,307,972
2023-06-21	17.410	17.640	17.120	17.320	17.320	4,216,345
2023-06-20	17.340	17.650	17.200	17.470	17.470	4,445,524
2023-06-19	17.880	18.090	17.280	17.340	17.340	8,048,799
2023-06-16	18.050	18.440	17.910	17.980	17.980	4,186,414
2023-06-15	18.300	18.830	17.800	18.070	18.070	8,236,616
2023-06-14	17.950	18.500	17.640	18.360	18.360	6,104,735
2023-06-13	18.320	18.320	17.710	17.920	17.920	4,560,714
2023-06-12	17.850	18.820	17.600	18.350	18.350	6,152,767
2023-06-09	18.160	18.210	17.500	17.860	17.860	5,984,021
2023-06-08	18.690	18.770	17.870	18.030	18.030	7,223,922
2023-06-07	18.710	18.940	18.650	18.650	18.650	3,239,097
2023-06-06	19.000	19.190	18.650	18.710	18.710	5,210,524
2023-06-05	18.870	19.180	18.750	19.060	19.060	5,159,477
2023-06-02	18.680	18.980	18.570	18.750	18.750	3,802,400
2023-06-01	18.500	19.150	18.200	18.690	18.690	5,989,851
2023-05-31	18.680	18.900	18.250	18.380	18.380	4,055,589
2023-05-30	18.470	19.180	18.410	18.710	18.710	5,015,500
2023-05-29	18.670	18.860	18.300	18.450	18.450	3,397,346
2023-05-26	18.420	18.780	18.420	18.670	18.670	2,887,700
2023-05-25	18.420	18.830	18.280	18.590	18.590	4,176,704
2023-05-24	19.420	19.470	18.450	18.490	18.490	7,938,487
2023-05-23	19.200	19.770	19.090	19.420	19.420	8,812,981
2023-05-22	18.350	19.260	18.220	18.950	18.950	9,939,103
2023-05-19	18.430	18.430	18.100	18.190	18.190	3,955,900
2023-05-18	18.700	18.800	17.990	18.210	18.210	9,378,401
2023-05-17	18.920	18.920	18.510	18.610	18.610	5,194,500
2023-05-16	19.330	19.380	18.880	18.930	18.930	4,309,991
2023-05-15	19.430	19.760	18.360	19.140	19.140	12,532,601
2023-05-12	20.350	20.460	19.810	19.890	19.890	7,212,814
2023-05-11	20.450	20.820	20.220	20.350	20.350	5,265,344
2023-05-10	21.560	21.690	20.200	20.370	20.370	9,739,344
2023-05-09	21.020	21.600	20.750	21.180	21.180	8,871,400
2023-05-08	21.550	21.600	20.300	20.850	20.850	14,560,778

← NewerPage 14 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.