Shandong Sinobioway Biomedicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.400	15.410	15.260	15.370	15.370	1,850,864
2023-02-03	15.450	15.500	15.210	15.390	15.390	2,892,623
2023-02-02	15.380	15.600	15.350	15.410	15.410	4,732,000
2023-02-01	15.290	15.420	15.230	15.370	15.370	3,913,200
2023-01-31	15.120	15.350	15.120	15.300	15.300	2,797,988
2023-01-30	15.190	15.450	15.190	15.250	15.250	3,492,200
2023-01-20	15.060	15.240	15.060	15.180	15.180	2,786,800
2023-01-19	15.000	15.100	14.880	15.050	15.050	2,231,400
2023-01-18	14.980	15.200	14.810	15.010	15.010	2,549,300
2023-01-17	15.290	15.380	14.500	14.870	14.870	5,788,400
2023-01-16	15.170	15.400	15.170	15.280	15.280	2,531,600
2023-01-13	15.150	15.200	15.110	15.180	15.180	1,962,900
2023-01-12	15.150	15.220	15.040	15.150	15.150	1,935,480
2023-01-11	15.260	15.360	15.150	15.170	15.170	2,282,400
2023-01-10	15.260	15.380	15.110	15.290	15.290	2,701,132
2023-01-09	15.350	15.450	15.200	15.260	15.260	3,820,200
2023-01-06	15.480	15.590	15.250	15.360	15.360	2,697,528
2023-01-05	15.630	15.740	15.430	15.480	15.480	2,693,800
2023-01-04	15.770	15.970	15.530	15.590	15.590	4,074,932
2023-01-03	15.740	16.070	15.730	15.860	15.860	2,877,317
2022-12-30	15.900	15.940	15.680	15.750	15.750	2,138,200
2022-12-29	15.710	16.050	15.710	15.850	15.850	3,126,900
2022-12-28	15.640	15.950	15.410	15.830	15.830	3,479,597
2022-12-27	15.470	15.680	14.800	15.670	15.670	6,203,496
2022-12-26	15.750	15.930	15.210	15.490	15.490	5,493,393
2022-12-23	15.650	15.980	15.600	15.780	15.780	3,051,431
2022-12-22	16.610	16.610	15.550	15.650	15.650	6,694,445
2022-12-21	16.500	16.640	16.490	16.540	16.540	2,500,273
2022-12-20	16.900	16.950	16.450	16.500	16.500	5,779,497
2022-12-19	17.340	17.350	16.970	16.970	16.970	6,880,276
2022-12-16	17.100	17.400	17.060	17.340	17.340	8,967,793
2022-12-15	17.080	17.190	17.030	17.050	17.050	4,067,073
2022-12-14	17.340	17.350	17.050	17.100	17.100	6,597,480
2022-12-13	17.190	17.520	17.000	17.400	17.400	10,658,490
2022-12-12	17.000	17.510	17.000	17.290	17.290	10,148,603
2022-12-09	17.100	17.190	16.980	17.080	17.080	7,242,836
2022-12-08	17.110	17.170	16.980	17.050	17.050	5,127,000
2022-12-07	17.000	17.170	16.900	17.110	17.110	5,785,155
2022-12-06	17.240	17.290	17.000	17.000	17.000	5,094,915
2022-12-05	17.010	17.330	16.980	17.240	17.240	6,427,426
2022-12-02	17.000	17.100	16.950	17.040	17.040	3,635,545
2022-12-01	16.950	17.120	16.950	17.050	17.050	5,124,050
2022-11-30	17.100	17.190	16.910	16.980	16.980	5,763,602
2022-11-29	16.900	17.160	16.890	17.150	17.150	7,142,747
2022-11-28	16.700	17.100	16.590	16.960	16.960	5,549,771
2022-11-25	17.210	17.210	16.780	16.890	16.890	8,384,102
2022-11-24	17.170	17.380	16.980	17.190	17.190	11,143,688
2022-11-23	18.200	18.360	16.930	17.340	17.340	29,000,936
2022-11-22	17.690	19.460	17.640	18.700	18.700	42,306,089
2022-11-21	17.480	17.760	17.250	17.690	17.690	10,523,427
2022-11-18	17.400	17.780	17.350	17.540	17.540	10,455,429
2022-11-17	17.200	17.440	17.090	17.380	17.380	5,654,304
2022-11-16	17.470	17.570	17.230	17.270	17.270	5,939,388
2022-11-15	17.560	17.580	17.210	17.470	17.470	6,839,221
2022-11-14	17.200	17.650	16.850	17.510	17.510	10,741,005
2022-11-11	17.610	18.020	17.300	17.310	17.310	13,618,210
2022-11-10	17.410	17.850	17.410	17.570	17.570	7,891,550
2022-11-09	17.210	18.110	17.170	17.560	17.560	10,864,157
2022-11-08	17.280	17.440	17.070	17.260	17.260	5,829,300
2022-11-07	17.100	17.440	17.100	17.230	17.230	6,103,992

← NewerPage 16 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.