Shandong Sinobioway Biomedicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	17.100	17.440	17.100	17.230	17.230	6,103,992
2022-11-04	17.080	17.210	16.950	17.180	17.180	5,785,200
2022-11-03	17.100	17.450	17.000	17.050	17.050	5,779,451
2022-11-02	17.100	17.670	17.010	17.250	17.250	10,152,702
2022-11-01	17.040	17.190	16.760	17.140	17.140	5,895,899
2022-10-31	16.800	17.090	16.530	16.950	16.950	4,667,550
2022-10-28	17.220	17.220	16.790	16.790	16.790	5,898,993
2022-10-27	17.210	17.390	17.090	17.220	17.220	6,076,300
2022-10-26	16.980	17.430	16.980	17.300	17.300	7,353,646
2022-10-25	16.770	17.010	16.420	17.000	17.000	4,800,700
2022-10-24	16.930	17.110	16.700	16.770	16.770	4,513,800
2022-10-21	17.020	17.250	16.900	16.910	16.910	3,979,000
2022-10-20	16.920	17.350	16.910	17.030	17.030	4,703,500
2022-10-19	17.280	17.280	17.000	17.030	17.030	5,427,900
2022-10-18	17.360	17.590	16.800	17.330	17.330	8,969,799
2022-10-17	17.750	17.990	17.530	17.560	17.560	8,122,900
2022-10-14	17.440	18.080	17.420	17.850	17.850	9,555,061
2022-10-13	17.300	17.660	17.260	17.440	17.440	6,609,200
2022-10-12	17.220	17.520	17.180	17.400	17.400	5,328,472
2022-10-11	17.310	17.430	17.060	17.290	17.290	3,990,609
2022-10-10	17.400	17.440	16.700	17.020	17.020	4,732,769
2022-09-30	16.950	17.250	16.910	17.100	17.100	3,973,601
2022-09-29	17.180	17.360	16.960	16.970	16.970	4,424,400
2022-09-28	17.060	17.450	17.060	17.110	17.110	5,962,201
2022-09-27	16.700	17.290	16.550	17.190	17.190	6,435,870
2022-09-26	16.930	17.000	16.550	16.600	16.600	3,926,270
2022-09-23	16.900	17.440	16.880	16.910	16.910	5,089,878
2022-09-22	16.990	17.250	16.980	17.010	17.010	3,742,200
2022-09-21	16.670	17.390	16.540	17.160	17.160	5,402,800
2022-09-20	16.500	16.800	16.500	16.740	16.740	3,484,520
2022-09-19	16.610	16.740	16.250	16.580	16.580	3,708,799
2022-09-16	17.180	17.180	16.630	16.640	16.640	6,016,801
2022-09-15	17.660	17.700	17.030	17.200	17.200	3,980,700
2022-09-14	17.260	17.850	17.020	17.530	17.530	4,831,901
2022-09-13	17.990	18.060	17.440	17.550	17.550	6,564,600
2022-09-09	17.960	18.240	17.900	17.990	17.990	6,858,900
2022-09-08	18.060	18.310	17.760	17.880	17.880	10,269,080
2022-09-07	17.110	18.810	16.860	18.160	18.160	15,929,304
2022-09-06	16.960	17.170	16.670	17.100	17.100	5,000,400
2022-09-05	16.600	17.150	16.600	16.930	16.930	5,273,532
2022-09-02	16.520	16.680	16.470	16.630	16.630	2,723,464
2022-09-01	16.470	16.630	16.400	16.510	16.510	3,361,300
2022-08-31	16.810	16.980	16.350	16.470	16.470	5,811,100
2022-08-30	16.650	16.890	16.610	16.880	16.880	3,739,804
2022-08-29	16.760	16.850	16.270	16.700	16.700	7,729,053
2022-08-26	17.060	17.240	16.970	17.000	17.000	4,915,457
2022-08-25	17.100	17.470	16.950	17.060	17.060	6,791,347
2022-08-24	17.200	17.420	16.920	16.930	16.930	7,283,757
2022-08-23	17.220	17.350	17.060	17.300	17.300	6,028,215
2022-08-22	17.290	17.400	16.890	17.260	17.260	8,410,296
2022-08-19	17.200	17.610	16.800	17.370	17.370	10,368,200
2022-08-18	17.870	18.030	17.630	17.710	17.710	7,147,900
2022-08-17	17.730	17.950	17.640	17.880	17.880	7,012,300
2022-08-16	17.800	17.880	17.640	17.880	17.880	7,940,500
2022-08-15	18.090	18.090	17.680	17.780	17.780	7,259,100
2022-08-12	17.920	18.390	17.900	18.000	18.000	9,368,680
2022-08-11	17.910	18.080	17.800	17.910	17.910	9,226,122
2022-08-10	18.340	18.480	17.500	17.950	17.950	14,934,600
2022-08-09	18.450	18.750	18.180	18.340	18.340	10,439,200
2022-08-08	19.970	20.130	18.290	18.430	18.430	27,285,442

← NewerPage 17 of 21 · 1,220 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.