Shandong Sinobioway Biomedicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.820 | 11.110 | 10.680 | 10.860 | 10.860 | 9,379,144 |
| 2024-10-29 | 11.400 | 11.550 | 10.880 | 10.930 | 10.930 | 14,452,000 |
| 2024-10-28 | 11.400 | 11.560 | 11.200 | 11.360 | 11.360 | 16,366,200 |
| 2024-10-25 | 11.200 | 11.440 | 11.080 | 11.380 | 11.380 | 24,068,200 |
| 2024-10-24 | 11.360 | 11.900 | 10.870 | 11.840 | 11.840 | 37,861,690 |
| 2024-10-23 | 9.850 | 10.820 | 9.720 | 10.820 | 10.820 | 15,905,700 |
| 2024-10-22 | 9.890 | 9.970 | 9.690 | 9.840 | 9.840 | 9,859,200 |
| 2024-10-21 | 10.150 | 10.220 | 9.860 | 9.900 | 9.900 | 10,544,450 |
| 2024-10-18 | 9.720 | 10.290 | 9.620 | 10.020 | 10.020 | 8,643,832 |
| 2024-10-17 | 9.870 | 10.040 | 9.740 | 9.750 | 9.750 | 5,088,300 |
| 2024-10-16 | 9.850 | 10.050 | 9.750 | 9.870 | 9.870 | 5,314,128 |
| 2024-10-15 | 10.170 | 10.350 | 9.900 | 9.930 | 9.930 | 6,643,768 |
| 2024-10-14 | 10.100 | 10.300 | 9.770 | 10.140 | 10.140 | 6,825,000 |
| 2024-10-11 | 10.730 | 10.780 | 9.900 | 10.070 | 10.070 | 9,622,300 |
| 2024-10-10 | 11.040 | 11.390 | 10.750 | 10.800 | 10.800 | 9,406,900 |
| 2024-10-09 | 11.990 | 12.120 | 11.000 | 11.040 | 11.040 | 16,788,227 |
| 2024-10-08 | 11.880 | 11.880 | 11.100 | 11.880 | 11.880 | 18,035,578 |
| 2024-09-30 | 10.210 | 10.800 | 10.100 | 10.800 | 10.800 | 11,842,268 |
| 2024-09-27 | 9.150 | 9.890 | 9.150 | 9.820 | 9.820 | 10,061,400 |
| 2024-09-26 | 8.660 | 9.110 | 8.600 | 9.110 | 9.110 | 5,353,894 |
| 2024-09-25 | 8.540 | 8.850 | 8.500 | 8.660 | 8.660 | 4,495,900 |
| 2024-09-24 | 8.200 | 8.490 | 8.200 | 8.490 | 8.490 | 4,456,420 |
| 2024-09-23 | 8.250 | 8.340 | 8.120 | 8.210 | 8.210 | 2,191,900 |
| 2024-09-20 | 8.300 | 8.300 | 8.100 | 8.150 | 8.150 | 2,482,000 |
| 2024-09-19 | 7.950 | 8.270 | 7.890 | 8.250 | 8.250 | 3,449,400 |
| 2024-09-18 | 8.040 | 8.080 | 7.790 | 7.910 | 7.910 | 2,705,100 |
| 2024-09-13 | 8.290 | 8.290 | 8.030 | 8.030 | 8.030 | 2,685,137 |
| 2024-09-12 | 8.190 | 8.400 | 8.190 | 8.210 | 8.210 | 2,091,800 |
| 2024-09-11 | 8.190 | 8.230 | 8.120 | 8.190 | 8.190 | 2,047,300 |
| 2024-09-10 | 8.380 | 8.400 | 8.120 | 8.190 | 8.190 | 3,516,500 |
| 2024-09-09 | 8.330 | 8.550 | 8.280 | 8.320 | 8.320 | 2,264,504 |
| 2024-09-06 | 8.570 | 8.650 | 8.330 | 8.330 | 8.330 | 3,075,300 |
| 2024-09-05 | 8.490 | 8.680 | 8.440 | 8.600 | 8.600 | 2,074,037 |
| 2024-09-04 | 8.600 | 8.650 | 8.420 | 8.430 | 8.430 | 2,720,100 |
| 2024-09-03 | 8.610 | 8.700 | 8.490 | 8.600 | 8.600 | 2,531,400 |
| 2024-09-02 | 8.720 | 8.790 | 8.560 | 8.560 | 8.560 | 2,683,600 |
| 2024-08-30 | 8.780 | 8.850 | 8.690 | 8.700 | 8.700 | 3,604,200 |
| 2024-08-29 | 8.540 | 8.760 | 8.390 | 8.730 | 8.730 | 3,578,100 |
| 2024-08-28 | 8.110 | 8.520 | 8.110 | 8.440 | 8.440 | 3,876,406 |
| 2024-08-27 | 8.380 | 8.510 | 8.210 | 8.240 | 8.240 | 4,785,200 |
| 2024-08-26 | 8.280 | 8.470 | 8.200 | 8.380 | 8.380 | 3,547,600 |
| 2024-08-23 | 8.600 | 8.600 | 8.180 | 8.250 | 8.250 | 4,784,300 |
| 2024-08-22 | 8.610 | 8.730 | 8.500 | 8.540 | 8.540 | 3,780,000 |
| 2024-08-21 | 8.770 | 8.820 | 8.600 | 8.610 | 8.610 | 3,629,561 |
| 2024-08-20 | 9.000 | 9.040 | 8.740 | 8.770 | 8.770 | 3,971,100 |
| 2024-08-19 | 9.100 | 9.230 | 8.880 | 9.090 | 9.090 | 5,441,300 |
| 2024-08-16 | 9.380 | 9.380 | 9.110 | 9.230 | 9.230 | 3,093,200 |
| 2024-08-15 | 9.300 | 9.450 | 9.160 | 9.270 | 9.270 | 3,240,601 |
| 2024-08-14 | 9.480 | 9.500 | 9.240 | 9.250 | 9.250 | 2,659,700 |
| 2024-08-13 | 9.700 | 9.720 | 9.330 | 9.480 | 9.480 | 4,032,000 |
| 2024-08-12 | 9.570 | 9.840 | 9.490 | 9.710 | 9.710 | 4,105,800 |
| 2024-08-09 | 9.770 | 9.870 | 9.550 | 9.590 | 9.590 | 3,575,300 |
| 2024-08-08 | 9.730 | 9.880 | 9.710 | 9.780 | 9.780 | 2,580,500 |
| 2024-08-07 | 9.870 | 9.910 | 9.700 | 9.790 | 9.790 | 2,817,600 |
| 2024-08-06 | 9.700 | 9.940 | 9.700 | 9.900 | 9.900 | 3,963,400 |
| 2024-08-05 | 9.850 | 10.220 | 9.710 | 9.740 | 9.740 | 6,042,100 |
| 2024-08-02 | 9.670 | 10.020 | 9.620 | 9.840 | 9.840 | 5,523,000 |
| 2024-08-01 | 9.790 | 10.010 | 9.640 | 9.670 | 9.670 | 4,064,900 |
| 2024-07-31 | 9.190 | 9.830 | 9.090 | 9.800 | 9.800 | 6,291,800 |
| 2024-07-30 | 9.160 | 9.210 | 9.100 | 9.160 | 9.160 | 2,798,372 |
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.