Shandong Sinobioway Biomedicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	17.000	17.090	16.490	16.580	16.580	11,799,700
2022-02-09	16.840	17.150	16.680	17.100	17.100	10,266,400
2022-02-08	17.010	17.310	16.830	17.080	17.080	9,424,900
2022-02-07	17.280	17.560	16.830	17.000	17.000	8,720,966
2022-01-28	16.970	17.390	16.740	17.020	17.020	11,031,200
2022-01-27	17.720	17.980	16.650	16.650	16.650	13,288,900
2022-01-26	17.490	17.700	16.800	17.350	17.350	17,642,929
2022-01-25	18.610	18.860	17.590	17.590	17.590	13,416,500
2022-01-24	18.810	19.180	18.410	18.610	18.610	13,332,000
2022-01-21	18.950	19.500	18.840	19.030	19.030	11,403,400
2022-01-20	20.000	20.280	19.010	19.110	19.110	15,533,229
2022-01-19	20.300	20.430	19.790	19.990	19.990	15,904,180
2022-01-18	22.090	22.190	20.560	20.620	20.620	29,403,800
2022-01-17	20.890	22.800	20.500	22.090	22.090	36,894,686
2022-01-14	20.280	21.880	20.200	21.120	21.120	32,697,844
2022-01-13	20.940	21.180	20.150	20.320	20.320	16,655,803
2022-01-12	20.660	21.300	20.280	20.940	20.940	18,356,017
2022-01-11	21.180	21.370	20.650	20.660	20.660	19,000,136
2022-01-10	20.500	21.420	20.500	21.160	21.160	21,613,136
2022-01-07	20.220	21.380	20.030	20.320	20.320	23,877,500
2022-01-06	19.030	20.360	18.990	20.220	20.220	23,666,200
2022-01-05	21.350	21.390	19.490	19.490	19.490	35,643,629
2022-01-04	21.360	22.380	21.120	21.650	21.650	26,531,000
2021-12-31	22.210	22.210	21.130	21.350	21.350	24,422,000
2021-12-30	20.550	21.290	20.520	20.920	20.920	21,199,700
2021-12-29	20.430	21.080	20.180	20.520	20.520	21,509,103
2021-12-28	21.500	21.730	20.520	20.660	20.660	26,611,200
2021-12-27	21.700	22.240	21.600	21.630	21.630	19,088,803
2021-12-24	22.200	22.900	21.560	21.970	21.970	29,721,686
2021-12-23	21.930	23.220	21.460	22.380	22.380	35,238,041
2021-12-22	22.860	23.240	22.290	22.350	22.350	34,778,960
2021-12-21	24.110	24.750	23.240	23.320	23.320	40,084,745
2021-12-20	23.070	25.000	22.910	24.320	24.320	55,825,097
2021-12-17	22.000	24.500	21.380	23.550	23.550	61,701,854
2021-12-16	23.450	25.680	22.350	22.580	22.580	72,355,756
2021-12-15	21.250	23.450	20.000	23.450	23.450	53,697,053
2021-12-14	20.370	21.880	20.370	21.320	21.320	44,351,002
2021-12-13	20.280	20.800	20.110	20.370	20.370	25,355,400
2021-12-10	20.020	20.540	19.810	19.850	19.850	25,138,400
2021-12-09	20.140	21.200	20.090	20.160	20.160	37,384,095
2021-12-08	19.300	20.270	19.120	19.900	19.900	33,154,600
2021-12-07	18.950	20.460	18.720	20.110	20.110	58,843,200
2021-12-06	19.110	19.380	18.320	18.600	18.600	34,193,800
2021-12-03	19.420	19.750	18.850	19.160	19.160	42,878,901
2021-12-02	19.680	20.920	19.400	19.420	19.420	61,501,451
2021-12-01	20.520	21.750	19.880	20.280	20.280	76,215,584
2021-11-30	18.010	20.010	17.770	20.010	20.010	67,490,282
2021-11-29	18.190	18.190	17.400	18.190	18.190	54,257,885
2021-11-26	16.100	17.120	16.010	16.540	16.540	42,963,909
2021-11-25	14.420	15.950	14.420	15.950	15.950	21,637,329
2021-11-24	14.700	14.770	14.360	14.500	14.500	7,381,549
2021-11-23	14.470	14.650	14.420	14.610	14.610	7,999,209
2021-11-22	14.330	14.530	14.230	14.420	14.420	6,482,150
2021-11-19	14.210	14.410	14.170	14.350	14.350	5,018,929
2021-11-18	14.450	14.500	14.180	14.210	14.210	8,002,007
2021-11-17	14.700	14.740	14.400	14.520	14.520	7,091,297
2021-11-16	14.550	14.770	14.380	14.620	14.620	9,735,476
2021-11-15	14.360	14.710	14.220	14.620	14.620	10,849,024
2021-11-12	14.340	14.410	14.210	14.360	14.360	6,746,800
2021-11-11	14.470	14.680	14.260	14.360	14.360	11,249,400

← NewerPage 20 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.