Sino-High (China) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	17.510	17.830	17.100	17.480	10.263	2,685,579
2024-07-26	17.190	17.620	17.190	17.510	10.281	2,811,847
2024-07-25	16.800	17.550	16.720	17.180	10.087	2,801,175
2024-07-24	17.110	17.490	16.900	16.990	9.976	2,808,568
2024-07-23	17.730	17.980	17.160	17.190	10.093	3,093,038
2024-07-22	17.650	17.900	17.600	17.770	10.434	2,829,229
2024-07-19	17.330	18.100	17.200	17.750	10.422	4,281,851
2024-07-18	17.590	17.650	16.800	17.290	10.152	4,195,059
2024-07-17	17.690	18.100	17.170	17.650	10.363	5,614,690
2024-07-16	17.740	17.900	17.300	17.710	10.398	3,335,781
2024-07-15	18.480	18.690	17.750	17.840	10.475	3,799,796
2024-07-12	18.950	19.080	18.450	18.470	10.845	3,632,655
2024-07-11	18.700	18.970	18.620	18.970	11.138	4,887,632
2024-07-10	18.600	18.770	18.200	18.260	10.721	3,248,518
2024-07-09	18.080	18.770	17.900	18.670	10.962	4,160,883
2024-07-08	18.730	18.880	18.040	18.130	10.645	4,553,537
2024-07-05	19.010	19.090	18.510	18.930	11.115	6,388,698
2024-07-04	19.780	20.180	19.010	19.270	11.314	8,467,690
2024-07-03	19.680	19.770	19.140	19.240	11.297	3,081,774
2024-07-02	19.720	19.890	19.460	19.600	11.508	3,592,532
2024-07-01	19.200	20.000	19.130	19.690	11.561	4,286,516
2024-06-28	19.080	19.770	19.020	19.370	11.373	4,578,182
2024-06-27	19.800	19.970	19.180	19.190	11.267	4,620,088
2024-06-26	19.190	20.010	18.680	20.010	11.749	6,018,918
2024-06-25	19.160	19.890	19.130	19.320	11.344	6,455,631
2024-06-24	19.670	19.800	18.970	19.100	11.215	6,266,908
2024-06-21	20.360	20.520	19.780	19.960	11.719	8,134,111
2024-06-20	21.500	21.820	20.600	20.640	12.119	14,283,918
2024-06-19	21.400	23.000	20.910	22.060	12.953	21,543,153
2024-06-18	20.400	22.600	20.400	21.440	12.588	17,623,230
2024-06-17	19.800	20.000	19.510	19.630	11.526	3,659,019
2024-06-14	20.100	20.190	19.650	19.860	11.661	3,905,470
2024-06-13	20.300	20.750	20.110	20.150	11.831	4,922,797
2024-06-12	20.000	20.480	19.840	20.270	11.902	3,915,003
2024-06-11	19.400	20.050	18.600	19.960	11.719	4,745,689
2024-06-07	19.150	19.560	19.120	19.420	11.402	5,235,194
2024-06-06	19.990	20.000	18.510	18.720	10.991	7,890,417
2024-06-05	20.080	20.150	19.750	19.830	11.643	3,700,052
2024-06-04	20.610	20.640	19.780	20.190	11.854	5,297,305
2024-06-03	21.290	21.560	20.490	20.750	12.183	5,803,929
2024-05-31	21.160	21.760	20.970	21.320	12.518	6,071,051
2024-05-30	21.100	21.350	20.860	21.060	12.365	5,895,627
2024-05-29	21.130	21.700	21.000	21.420	12.577	6,950,496
2024-05-28	22.450	22.450	21.350	21.400	12.565	9,327,606
2024-05-27	22.900	22.950	21.450	22.500	13.211	10,257,108
2024-05-24	24.160	24.180	22.970	23.200	13.622	17,506,635
2024-05-23	22.940	24.670	22.650	24.530	14.403	25,003,948
2024-05-22	22.670	23.140	22.640	22.970	13.487	7,506,839
2024-05-21	23.000	23.680	22.590	23.060	13.540	11,506,812
2024-05-20	23.020	23.330	22.680	22.890	13.440	8,951,113
2024-05-17	21.480	23.200	21.270	23.130	13.581	13,837,542
2024-05-16	21.710	22.080	21.380	21.500	12.624	4,244,840
2024-05-15	21.400	22.220	21.200	21.550	12.653	5,323,187
2024-05-14	21.600	22.890	21.430	21.480	12.612	4,766,362
2024-05-13	21.880	22.000	21.190	21.360	12.542	5,894,299
2024-05-10	22.990	23.300	22.190	22.250	13.064	7,513,650
2024-05-09	23.000	23.740	22.850	23.090	13.557	7,945,550
2024-05-08	23.510	23.700	22.850	22.910	13.452	9,226,979
2024-05-07	23.300	23.930	23.100	23.820	13.986	13,054,345
2024-05-06	22.800	23.660	22.560	23.300	13.681	10,213,450

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.1300 CNY
2025-09-26	0.1000 CNY
2025-07-10	0.1000 CNY
2024-04-30	0.1500 CNY
2023-03-22	0.7800 CNY
2022-05-31	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.