Shandong Sinobioway Biomedicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	19.820	20.300	19.780	19.970	19.970	10,149,500
2022-08-04	19.580	20.060	19.510	19.820	19.820	12,686,700
2022-08-03	19.500	20.250	19.320	19.420	19.420	18,176,732
2022-08-02	20.370	20.860	19.400	19.400	19.400	38,046,178
2022-08-01	18.610	20.130	18.610	20.130	20.130	34,675,811
2022-07-29	17.640	18.630	17.580	18.300	18.300	16,727,296
2022-07-28	17.470	17.650	17.410	17.650	17.650	5,656,600
2022-07-27	17.560	17.990	17.350	17.430	17.430	5,516,321
2022-07-26	17.650	17.900	17.410	17.530	17.530	6,584,828
2022-07-25	17.100	17.760	16.900	17.710	17.710	12,945,749
2022-07-22	16.860	16.990	16.710	16.970	16.970	4,448,653
2022-07-21	16.970	17.080	16.830	16.850	16.850	4,743,100
2022-07-20	16.980	17.790	16.980	17.010	17.010	5,085,357
2022-07-19	16.860	17.000	16.760	16.910	16.910	3,556,400
2022-07-18	16.810	16.990	16.800	16.860	16.860	4,948,200
2022-07-15	17.190	17.190	16.620	16.810	16.810	4,922,701
2022-07-14	17.180	17.330	17.070	17.110	17.110	3,713,115
2022-07-13	17.310	17.360	17.040	17.180	17.180	3,808,624
2022-07-12	17.830	17.830	17.020	17.110	17.110	7,795,730
2022-07-11	17.840	18.070	17.750	17.830	17.830	6,261,520
2022-07-08	17.770	18.130	17.700	17.840	17.840	4,881,900
2022-07-07	17.680	18.000	17.560	17.760	17.760	4,323,133
2022-07-06	17.950	18.060	17.600	17.660	17.660	5,253,359
2022-07-05	17.940	18.680	17.490	18.080	18.080	10,848,499
2022-07-04	17.420	17.950	17.350	17.850	17.850	8,578,155
2022-07-01	17.450	17.640	17.280	17.390	17.390	5,207,494
2022-06-30	17.110	17.660	17.100	17.240	17.240	6,982,645
2022-06-29	17.400	17.610	17.030	17.060	17.060	6,752,320
2022-06-28	17.800	17.850	17.460	17.530	17.530	6,306,200
2022-06-27	17.760	17.940	17.680	17.840	17.840	5,168,164
2022-06-24	18.070	18.250	17.620	17.800	17.800	8,735,409
2022-06-23	18.310	18.500	17.700	18.080	18.080	9,220,000
2022-06-22	18.010	19.280	17.900	18.260	18.260	19,091,900
2022-06-21	17.290	19.050	17.050	18.400	18.400	17,078,345
2022-06-20	17.000	17.510	16.850	17.350	17.350	9,630,700
2022-06-17	16.880	17.000	16.700	16.920	16.920	5,396,888
2022-06-16	16.690	17.210	16.690	16.970	16.970	8,660,908
2022-06-15	16.700	16.950	16.620	16.690	16.690	5,803,407
2022-06-14	16.820	17.070	16.580	16.710	16.710	6,511,400
2022-06-13	16.750	17.170	16.640	16.940	16.940	5,576,466
2022-06-10	16.770	16.980	16.520	16.840	16.840	5,166,308
2022-06-09	16.990	16.990	16.620	16.630	16.630	6,417,508
2022-06-08	17.280	17.290	16.810	17.020	17.020	10,204,594
2022-06-07	16.790	17.690	16.650	17.290	17.290	15,775,709
2022-06-06	17.060	17.080	16.630	16.740	16.740	8,436,801
2022-06-02	17.000	17.060	16.760	16.880	16.880	6,141,000
2022-06-01	17.160	17.540	16.930	17.030	17.030	8,191,000
2022-05-31	17.050	17.540	16.850	17.170	17.170	10,375,300
2022-05-30	18.230	18.410	17.370	17.630	17.630	12,861,100
2022-05-27	18.900	19.470	18.010	18.210	18.210	17,434,700
2022-05-26	20.000	20.260	18.440	18.900	18.900	25,606,650
2022-05-25	19.250	19.800	18.910	19.700	19.700	13,657,700
2022-05-24	19.600	19.970	19.000	19.110	19.110	18,128,598
2022-05-23	20.070	20.090	19.130	19.490	19.490	26,189,228
2022-05-20	18.040	19.400	17.910	19.150	19.150	32,939,851
2022-05-19	15.900	17.640	15.750	17.640	17.640	19,235,400
2022-05-18	16.000	16.280	15.980	16.040	16.040	5,476,400
2022-05-17	15.800	16.320	15.640	16.120	16.120	7,690,000
2022-05-16	16.530	16.740	16.160	16.190	16.190	6,974,600
2022-05-13	16.550	16.770	16.420	16.530	16.530	5,725,600

← NewerPage 18 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.