Shandong Sinobioway Biomedicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.660	21.600	20.520	21.340	21.340	15,270,279
2023-05-04	19.510	20.680	19.500	20.440	20.440	12,808,522
2023-04-28	18.800	19.800	18.650	19.500	19.500	12,187,683
2023-04-27	18.840	18.940	18.410	18.680	18.680	7,382,588
2023-04-26	18.840	19.180	18.780	18.840	18.840	5,248,807
2023-04-25	19.050	19.410	18.660	18.850	18.850	8,646,501
2023-04-24	18.430	19.230	18.410	19.200	19.200	10,534,491
2023-04-21	18.910	19.280	18.700	18.740	18.740	7,404,672
2023-04-20	19.000	19.380	18.750	19.000	19.000	10,014,196
2023-04-19	18.970	19.800	18.510	18.820	18.820	15,289,660
2023-04-18	18.620	19.280	18.460	19.070	19.070	10,376,867
2023-04-17	18.630	19.080	18.410	18.810	18.810	7,718,817
2023-04-14	18.380	18.770	18.100	18.660	18.660	11,863,753
2023-04-13	18.840	18.960	18.150	18.200	18.200	12,995,288
2023-04-12	18.740	19.100	18.510	18.820	18.820	11,854,820
2023-04-11	18.300	18.840	18.170	18.700	18.700	14,880,421
2023-04-10	18.000	19.120	17.900	18.220	18.220	23,370,139
2023-04-07	17.120	18.360	17.050	18.120	18.120	19,686,565
2023-04-06	16.200	17.450	16.200	17.240	17.240	17,411,100
2023-04-04	16.360	16.440	16.070	16.180	16.180	4,891,626
2023-04-03	15.630	16.660	15.520	16.310	16.310	12,953,748
2023-03-31	15.730	15.930	15.540	15.630	15.630	4,401,039
2023-03-30	15.560	15.740	15.550	15.700	15.700	5,038,580
2023-03-29	15.680	15.750	15.550	15.650	15.650	5,009,889
2023-03-28	15.410	15.730	15.350	15.650	15.650	7,179,399
2023-03-27	15.550	15.670	15.330	15.500	15.500	5,681,302
2023-03-24	14.900	15.760	14.860	15.580	15.580	11,882,810
2023-03-23	14.910	15.090	14.730	14.960	14.960	6,078,259
2023-03-22	14.020	15.190	13.950	15.030	15.030	11,660,405
2023-03-21	13.880	13.990	13.870	13.920	13.920	2,363,462
2023-03-20	14.050	14.090	13.810	13.890	13.890	2,695,175
2023-03-17	14.030	14.120	14.000	14.040	14.040	2,423,725
2023-03-16	14.140	14.160	13.970	13.970	13.970	2,365,000
2023-03-15	14.000	14.260	13.980	14.150	14.150	2,394,500
2023-03-14	14.000	14.140	13.960	14.000	14.000	2,601,400
2023-03-13	14.220	14.370	13.900	14.100	14.100	4,973,222
2023-03-10	14.670	14.700	14.360	14.400	14.400	3,760,388
2023-03-09	14.900	14.950	14.700	14.710	14.710	2,058,000
2023-03-08	14.590	14.920	14.410	14.880	14.880	3,089,320
2023-03-07	14.810	14.880	14.550	14.610	14.610	3,082,000
2023-03-06	15.030	15.060	14.740	14.840	14.840	5,035,600
2023-03-03	15.050	15.140	15.010	15.050	15.050	1,853,824
2023-03-02	15.230	15.270	14.990	15.030	15.030	2,939,200
2023-03-01	15.190	15.340	15.100	15.190	15.190	2,729,700
2023-02-28	14.980	15.350	14.980	15.250	15.250	4,653,300
2023-02-27	15.210	15.250	14.970	15.000	15.000	3,184,600
2023-02-24	15.250	15.330	15.150	15.180	15.180	2,146,900
2023-02-23	15.400	15.540	15.270	15.290	15.290	3,362,118
2023-02-22	15.400	15.430	15.260	15.410	15.410	2,907,400
2023-02-21	15.500	15.500	15.280	15.330	15.330	2,992,400
2023-02-20	15.320	15.800	15.320	15.400	15.400	5,700,108
2023-02-17	15.060	15.350	15.030	15.310	15.310	4,429,743
2023-02-16	15.290	15.460	14.960	15.060	15.060	5,964,123
2023-02-15	15.390	15.420	15.240	15.300	15.300	2,562,700
2023-02-14	15.360	15.460	15.310	15.370	15.370	3,216,100
2023-02-13	15.350	15.360	15.240	15.330	15.330	2,449,100
2023-02-10	15.290	15.450	15.220	15.300	15.300	2,308,300
2023-02-09	15.100	15.330	15.100	15.300	15.300	2,776,760
2023-02-08	15.200	15.280	15.130	15.220	15.220	2,247,908
2023-02-07	15.400	15.450	15.170	15.210	15.210	3,385,288

← NewerPage 15 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.