Shandong Sinobioway Biomedicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10.350 | 10.660 | 10.190 | 10.190 | 10.190 | 6,640,900 |
| 2025-01-22 | 10.240 | 10.270 | 10.060 | 10.210 | 10.210 | 4,437,300 |
| 2025-01-21 | 10.430 | 10.450 | 9.990 | 10.250 | 10.250 | 7,292,700 |
| 2025-01-20 | 10.750 | 10.810 | 10.380 | 10.420 | 10.420 | 5,743,800 |
| 2025-01-17 | 10.300 | 10.940 | 10.250 | 10.640 | 10.640 | 8,463,883 |
| 2025-01-16 | 10.460 | 10.480 | 10.270 | 10.330 | 10.330 | 5,912,143 |
| 2025-01-15 | 10.400 | 10.470 | 10.130 | 10.230 | 10.230 | 5,321,941 |
| 2025-01-14 | 10.120 | 10.430 | 10.100 | 10.370 | 10.370 | 5,933,797 |
| 2025-01-13 | 9.900 | 10.210 | 9.720 | 10.120 | 10.120 | 6,079,402 |
| 2025-01-10 | 10.740 | 10.760 | 10.160 | 10.180 | 10.180 | 7,857,002 |
| 2025-01-09 | 10.850 | 10.880 | 10.600 | 10.750 | 10.750 | 6,936,804 |
| 2025-01-08 | 11.140 | 11.370 | 10.770 | 10.900 | 10.900 | 12,064,762 |
| 2025-01-07 | 11.000 | 11.740 | 10.920 | 11.190 | 11.190 | 20,699,269 |
| 2025-01-06 | 10.300 | 11.000 | 10.180 | 11.000 | 11.000 | 7,546,041 |
| 2025-01-03 | 10.390 | 10.470 | 9.960 | 10.000 | 10.000 | 6,867,000 |
| 2025-01-02 | 10.640 | 10.720 | 10.180 | 10.290 | 10.290 | 6,131,129 |
| 2024-12-31 | 10.750 | 11.080 | 10.600 | 10.640 | 10.640 | 6,332,129 |
| 2024-12-30 | 10.840 | 10.850 | 10.600 | 10.790 | 10.790 | 4,355,700 |
| 2024-12-27 | 10.850 | 11.050 | 10.750 | 10.900 | 10.900 | 5,359,542 |
| 2024-12-26 | 10.730 | 11.020 | 10.690 | 10.880 | 10.880 | 5,441,800 |
| 2024-12-25 | 11.190 | 11.200 | 10.490 | 10.670 | 10.670 | 8,589,289 |
| 2024-12-24 | 11.250 | 11.350 | 10.900 | 11.140 | 11.140 | 9,132,618 |
| 2024-12-23 | 12.290 | 12.410 | 11.180 | 11.300 | 11.300 | 14,113,250 |
| 2024-12-20 | 12.380 | 12.490 | 12.220 | 12.350 | 12.350 | 4,217,169 |
| 2024-12-19 | 12.310 | 12.430 | 12.110 | 12.380 | 12.380 | 3,811,808 |
| 2024-12-18 | 12.310 | 12.460 | 12.220 | 12.410 | 12.410 | 2,949,400 |
| 2024-12-17 | 12.650 | 12.790 | 12.180 | 12.280 | 12.280 | 6,440,400 |
| 2024-12-16 | 12.780 | 12.930 | 12.610 | 12.740 | 12.740 | 4,915,818 |
| 2024-12-13 | 13.230 | 13.300 | 12.820 | 12.860 | 12.860 | 7,141,937 |
| 2024-12-12 | 13.390 | 13.520 | 13.000 | 13.230 | 13.230 | 6,972,700 |
| 2024-12-11 | 13.400 | 13.540 | 13.180 | 13.390 | 13.390 | 7,313,394 |
| 2024-12-10 | 14.100 | 14.200 | 13.350 | 13.470 | 13.470 | 12,945,359 |
| 2024-12-09 | 13.780 | 14.050 | 13.510 | 13.690 | 13.690 | 13,005,088 |
| 2024-12-06 | 13.540 | 13.730 | 13.410 | 13.550 | 13.550 | 9,305,540 |
| 2024-12-05 | 13.680 | 13.790 | 13.280 | 13.540 | 13.540 | 13,718,592 |
| 2024-12-04 | 13.360 | 14.430 | 13.000 | 13.750 | 13.750 | 28,625,234 |
| 2024-12-03 | 12.260 | 13.490 | 12.220 | 13.490 | 13.490 | 15,921,621 |
| 2024-12-02 | 12.260 | 12.520 | 12.190 | 12.260 | 12.260 | 6,156,000 |
| 2024-11-29 | 12.040 | 12.310 | 11.730 | 12.240 | 12.240 | 6,783,710 |
| 2024-11-28 | 12.080 | 12.360 | 11.900 | 12.130 | 12.130 | 8,669,685 |
| 2024-11-27 | 11.880 | 11.950 | 11.430 | 11.890 | 11.890 | 6,344,361 |
| 2024-11-26 | 11.850 | 12.260 | 11.830 | 11.960 | 11.960 | 5,372,022 |
| 2024-11-25 | 11.920 | 12.070 | 11.580 | 11.830 | 11.830 | 5,740,955 |
| 2024-11-22 | 12.500 | 12.650 | 11.850 | 11.880 | 11.880 | 7,801,100 |
| 2024-11-21 | 12.780 | 12.780 | 12.410 | 12.590 | 12.590 | 6,316,561 |
| 2024-11-20 | 12.600 | 12.940 | 12.520 | 12.780 | 12.780 | 6,647,262 |
| 2024-11-19 | 12.500 | 12.680 | 12.130 | 12.620 | 12.620 | 8,221,240 |
| 2024-11-18 | 13.460 | 13.680 | 12.390 | 12.500 | 12.500 | 14,088,200 |
| 2024-11-15 | 13.400 | 13.900 | 13.210 | 13.520 | 13.520 | 14,565,900 |
| 2024-11-14 | 12.940 | 13.850 | 12.860 | 13.510 | 13.510 | 18,808,520 |
| 2024-11-13 | 13.240 | 13.330 | 12.620 | 12.960 | 12.960 | 13,204,600 |
| 2024-11-12 | 13.550 | 13.900 | 13.200 | 13.350 | 13.350 | 15,363,840 |
| 2024-11-11 | 13.120 | 13.700 | 13.010 | 13.540 | 13.540 | 15,493,900 |
| 2024-11-08 | 12.900 | 13.610 | 12.840 | 13.410 | 13.410 | 20,068,961 |
| 2024-11-07 | 12.650 | 13.280 | 12.620 | 12.840 | 12.840 | 13,522,600 |
| 2024-11-06 | 12.740 | 13.330 | 12.650 | 12.820 | 12.820 | 16,994,000 |
| 2024-11-05 | 12.500 | 13.280 | 12.480 | 12.850 | 12.850 | 21,622,276 |
| 2024-11-04 | 12.470 | 12.880 | 12.160 | 12.530 | 12.530 | 19,310,166 |
| 2024-11-01 | 12.660 | 13.070 | 12.360 | 12.390 | 12.390 | 37,999,560 |
| 2024-10-31 | 10.770 | 11.950 | 10.760 | 11.950 | 11.950 | 21,091,379 |
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.