Shandong Sinobioway Biomedicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	16.460	16.770	16.450	16.510	16.510	6,319,190
2022-05-11	16.540	16.970	16.420	16.700	16.700	10,295,032
2022-05-10	16.400	16.720	16.150	16.660	16.660	6,783,132
2022-05-09	16.500	16.950	16.440	16.600	16.600	8,269,632
2022-05-06	16.630	17.450	16.580	16.730	16.730	11,263,900
2022-05-05	16.750	17.680	15.450	17.010	17.010	21,046,490
2022-04-29	15.800	16.640	15.580	16.370	16.370	10,139,200
2022-04-28	16.900	16.980	15.810	15.920	15.920	13,132,700
2022-04-27	16.000	17.000	15.520	16.670	16.670	15,922,930
2022-04-26	15.630	16.150	14.410	15.520	15.520	13,318,300
2022-04-25	17.490	17.490	15.680	15.720	15.720	13,927,900
2022-04-22	17.100	17.490	16.510	17.380	17.380	11,173,400
2022-04-21	17.810	18.090	16.900	17.000	17.000	12,417,200
2022-04-20	19.230	19.390	17.970	18.100	18.100	14,304,600
2022-04-19	19.480	19.750	18.970	19.060	19.060	14,344,800
2022-04-18	19.200	19.690	18.980	19.560	19.560	13,684,100
2022-04-15	19.200	19.890	19.030	19.040	19.040	15,697,900
2022-04-14	19.210	19.760	18.880	19.490	19.490	21,700,400
2022-04-13	19.340	20.130	19.100	19.210	19.210	39,386,838
2022-04-12	17.500	19.060	16.840	19.060	19.060	35,827,836
2022-04-11	16.700	17.700	16.500	17.330	17.330	18,604,600
2022-04-08	16.630	16.760	16.210	16.450	16.450	7,826,400
2022-04-07	16.600	16.930	16.210	16.710	16.710	10,101,490
2022-04-06	17.550	17.650	16.880	16.950	16.950	11,784,900
2022-04-01	17.480	17.600	17.120	17.240	17.240	12,164,226
2022-03-31	18.000	18.290	17.700	17.710	17.710	12,280,600
2022-03-30	18.050	18.320	17.530	17.960	17.960	13,759,600
2022-03-29	17.120	18.360	17.050	18.060	18.060	19,225,273
2022-03-28	17.570	17.790	16.910	17.110	17.110	14,361,908
2022-03-25	18.290	18.580	18.100	18.120	18.120	15,609,700
2022-03-24	17.570	18.580	17.480	18.430	18.430	21,885,324
2022-03-23	17.300	18.080	17.280	17.770	17.770	17,473,126
2022-03-22	17.670	18.300	17.360	17.490	17.490	24,398,692
2022-03-21	18.500	18.880	18.210	18.690	18.690	19,236,132
2022-03-18	18.100	18.410	17.880	18.270	18.270	13,371,800
2022-03-17	17.760	18.550	17.640	17.990	17.990	18,141,261
2022-03-16	17.550	17.890	16.750	17.670	17.670	16,704,181
2022-03-15	18.460	18.590	17.270	17.290	17.290	20,907,038
2022-03-14	18.280	19.800	17.870	18.730	18.730	31,360,238
2022-03-11	17.480	18.100	17.360	18.040	18.040	17,920,700
2022-03-10	17.000	17.800	17.000	17.650	17.650	13,448,900
2022-03-09	16.800	17.050	15.700	16.850	16.850	12,425,717
2022-03-08	17.400	17.500	16.550	16.750	16.750	12,582,608
2022-03-07	17.700	17.840	17.270	17.350	17.350	8,561,700
2022-03-04	17.840	18.350	17.690	17.820	17.820	11,011,849
2022-03-03	18.020	18.390	18.000	18.010	18.010	12,231,647
2022-03-02	17.650	18.250	17.460	17.990	17.990	11,249,802
2022-03-01	17.900	17.900	17.600	17.770	17.770	7,837,402
2022-02-28	18.090	18.090	17.520	17.890	17.890	9,318,500
2022-02-25	17.690	18.110	17.670	17.880	17.880	12,835,200
2022-02-24	18.300	18.690	17.350	17.790	17.790	23,192,400
2022-02-23	18.630	18.800	18.390	18.480	18.480	19,457,500
2022-02-22	17.780	19.490	17.480	18.960	18.960	34,816,612
2022-02-21	16.300	17.820	16.300	17.820	17.820	26,651,500
2022-02-18	16.090	16.380	15.950	16.200	16.200	10,533,300
2022-02-17	16.180	16.200	15.960	16.040	16.040	8,040,100
2022-02-16	16.100	16.370	15.920	16.180	16.180	7,968,900
2022-02-15	16.000	16.120	15.780	16.000	16.000	6,729,900
2022-02-14	15.810	16.320	15.810	16.030	16.030	7,409,800
2022-02-11	16.450	16.480	15.950	15.990	15.990	10,674,100

← NewerPage 19 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.