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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	22.960	23.210	22.360	22.560	13.246	8,400,973
2024-04-29	21.900	23.390	21.900	23.140	13.499	13,290,188
2024-04-26	21.510	22.220	21.220	22.070	12.874	12,331,035
2024-04-25	20.800	23.120	20.770	22.000	12.834	15,404,630
2024-04-24	20.100	20.820	19.880	20.820	12.145	8,720,499
2024-04-23	21.070	21.720	20.710	21.230	12.384	5,889,227
2024-04-22	21.320	21.490	20.720	20.800	12.134	6,759,996
2024-04-19	21.280	22.410	20.900	21.700	12.658	8,721,011
2024-04-18	21.450	22.150	21.050	21.560	12.577	8,844,770
2024-04-17	19.710	21.540	19.710	21.510	12.548	9,567,700
2024-04-16	20.810	20.990	18.900	19.200	11.200	8,695,724
2024-04-15	22.370	22.660	20.520	21.000	12.250	8,946,620
2024-04-12	22.420	22.830	22.180	22.350	13.038	4,996,092
2024-04-11	22.500	22.890	22.310	22.450	13.096	5,297,631
2024-04-10	23.830	23.970	22.500	22.660	13.219	7,014,066
2024-04-09	23.280	24.020	23.100	23.950	13.971	6,886,395
2024-04-08	24.010	24.100	23.000	23.080	13.464	7,460,959
2024-04-03	25.000	25.190	24.180	24.350	14.204	8,249,204
2024-04-02	25.220	25.750	24.930	25.190	14.694	9,041,772
2024-04-01	24.710	25.450	24.580	25.240	14.724	8,545,234
2024-03-29	24.180	25.380	24.110	24.660	14.385	6,998,097
2024-03-28	23.810	24.860	23.600	24.330	14.193	9,556,324
2024-03-27	25.250	25.300	23.470	23.600	13.767	8,711,439
2024-03-26	25.820	26.250	24.840	25.080	14.630	10,805,503
2024-03-25	26.080	27.330	25.720	25.800	15.050	11,566,745
2024-03-22	28.180	28.180	26.700	26.700	15.575	19,989,980
2024-03-21	27.960	29.740	27.400	29.080	16.964	21,554,489
2024-03-20	28.080	28.500	27.800	28.200	16.450	10,624,911
2024-03-19	29.100	29.120	28.280	28.280	16.497	14,913,337
2024-03-18	29.000	29.900	28.500	29.500	17.209	20,628,494
2024-03-15	27.380	29.200	27.070	29.090	16.969	22,169,212
2024-03-14	28.180	28.690	26.860	27.720	16.170	14,258,548
2024-03-13	27.600	28.720	27.500	27.740	16.182	17,999,101
2024-03-12	27.180	28.690	26.690	27.840	16.240	19,682,395
2024-03-11	26.200	27.480	25.800	27.140	15.832	12,169,294
2024-03-08	26.100	26.800	25.760	26.550	15.488	11,981,255
2024-03-07	29.010	29.290	26.130	26.170	15.266	21,526,858
2024-03-06	25.760	28.180	25.750	27.940	16.299	23,662,900
2024-03-05	26.670	27.720	25.680	26.260	15.319	15,508,496
2024-03-04	26.900	27.310	25.750	26.860	15.669	17,662,429
2024-03-01	27.000	27.920	26.350	27.450	16.013	19,664,834
2024-02-29	24.820	27.320	24.820	27.100	15.809	24,080,635
2024-02-28	27.900	30.800	25.400	25.650	14.963	35,245,806
2024-02-27	24.980	30.140	24.480	28.890	16.853	31,063,109
2024-02-26	25.000	26.500	24.510	25.120	14.654	22,594,010
2024-02-23	22.100	24.470	22.050	24.200	14.117	20,309,091
2024-02-22	20.910	22.500	20.910	22.390	13.061	14,596,920
2024-02-21	20.680	22.410	20.620	21.400	12.483	17,021,740
2024-02-20	20.180	21.640	19.750	21.130	12.326	15,960,701
2024-02-19	19.300	20.440	19.200	20.160	11.760	16,260,813
2024-02-08	17.890	19.510	17.110	19.510	11.381	16,904,573
2024-02-07	19.250	19.400	17.380	17.780	10.372	17,256,174
2024-02-06	17.980	20.090	17.370	19.280	11.247	12,490,141
2024-02-05	20.980	21.080	18.080	18.400	10.734	11,631,446
2024-02-02	22.370	22.630	20.200	21.090	12.303	10,114,464
2024-02-01	22.110	22.840	21.610	22.250	12.979	8,974,011
2024-01-31	22.810	23.640	22.010	22.110	12.898	9,702,851
2024-01-30	23.670	24.110	22.950	23.010	13.423	10,121,083
2024-01-29	25.510	25.800	23.950	24.010	14.006	18,006,194
2024-01-26	25.290	28.050	25.210	26.510	15.464	23,728,297

← NewerPage 11 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.