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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.980	25.580	24.430	25.510	14.881	13,124,681
2024-01-24	26.280	26.400	24.750	25.490	14.869	12,338,762
2024-01-23	25.860	26.300	25.120	25.600	14.934	14,141,228
2024-01-22	26.830	27.800	25.580	25.760	15.027	18,612,808
2024-01-19	28.500	28.600	26.800	26.960	15.727	23,440,889
2024-01-18	26.990	29.950	26.120	29.200	17.034	30,093,380
2024-01-17	27.480	29.000	27.210	27.490	16.036	26,248,431
2024-01-16	27.290	27.480	26.480	27.290	15.919	12,160,983
2024-01-15	27.170	27.170	27.170	27.170	15.849	0
2024-01-12	28.020	28.300	27.160	27.170	15.849	17,807,171
2024-01-11	27.600	28.600	27.460	28.440	16.590	16,128,437
2024-01-10	27.500	28.320	27.010	27.630	16.118	15,555,601
2024-01-09	29.560	30.340	27.720	28.430	16.584	22,658,293
2024-01-08	29.180	30.400	29.180	30.000	17.500	16,712,303
2024-01-05	30.180	31.250	29.400	29.770	17.366	19,384,349
2024-01-04	32.090	32.900	29.930	30.150	17.588	27,248,807
2024-01-03	35.160	35.880	33.400	33.760	19.694	31,087,274
2024-01-02	33.870	38.910	32.840	36.630	21.368	43,866,074
2023-12-29	31.860	35.430	31.860	33.920	19.787	39,481,923
2023-12-28	33.000	34.980	31.550	32.930	19.209	34,633,487
2023-12-27	32.550	34.790	30.410	34.000	19.834	38,073,964
2023-12-26	33.090	35.500	32.050	32.060	18.702	36,554,781
2023-12-25	32.000	33.800	29.310	32.210	18.789	32,056,313
2023-12-22	31.000	36.180	30.710	34.460	20.102	41,796,109
2023-12-21	33.410	34.340	29.310	32.020	18.679	38,426,422
2023-12-20	33.810	36.180	31.550	32.700	19.075	43,911,678
2023-12-19	26.900	30.190	25.940	30.190	17.611	32,886,382
2023-12-18	23.440	25.160	22.690	25.160	14.677	19,707,901
2023-12-15	20.640	21.290	20.400	20.970	12.233	6,130,035
2023-12-14	20.350	21.090	20.210	20.500	11.959	4,673,191
2023-12-13	19.480	20.870	19.360	20.360	11.877	5,325,950
2023-12-12	20.100	20.100	19.320	19.540	11.398	1,709,260
2023-12-11	19.690	19.950	19.500	19.790	11.544	2,882,447
2023-12-08	20.330	20.500	19.900	19.920	11.620	2,187,470
2023-12-07	20.380	20.650	20.200	20.300	11.842	1,923,221
2023-12-06	20.520	20.900	20.300	20.330	11.859	2,973,453
2023-12-05	21.180	21.390	20.500	20.520	11.970	3,398,459
2023-12-04	22.470	22.490	21.200	21.310	12.431	4,700,388
2023-12-01	22.460	22.490	21.670	22.290	13.003	4,036,826
2023-11-30	21.800	22.370	21.410	22.330	13.026	3,790,585
2023-11-29	21.650	21.940	21.650	21.850	12.746	1,886,775
2023-11-28	21.690	21.970	21.520	21.780	12.705	2,595,714
2023-11-27	21.730	22.050	21.410	21.820	12.728	3,414,418
2023-11-24	22.560	23.280	21.720	21.810	12.723	3,843,105
2023-11-23	22.130	22.700	21.800	22.620	13.195	4,653,120
2023-11-22	22.450	22.760	21.900	21.990	12.828	3,723,438
2023-11-21	22.370	23.220	22.150	22.270	12.991	9,735,657
2023-11-20	21.340	22.260	21.120	22.150	12.921	5,605,483
2023-11-17	20.950	21.230	20.860	21.220	12.378	1,954,510
2023-11-16	21.260	21.380	20.930	20.980	12.239	2,891,008
2023-11-15	21.200	21.380	21.110	21.300	12.425	2,473,735
2023-11-14	21.260	21.320	20.980	21.150	12.338	2,899,249
2023-11-13	21.510	21.690	21.100	21.380	12.472	2,460,614
2023-11-10	21.650	21.730	21.300	21.450	12.513	3,157,173
2023-11-09	21.830	22.050	21.610	21.700	12.658	1,953,907
2023-11-08	22.260	22.310	21.600	21.850	12.746	3,449,061
2023-11-07	22.020	22.360	21.860	22.170	12.933	2,650,087
2023-11-06	22.000	22.300	21.930	22.080	12.880	2,186,592
2023-11-03	21.800	22.390	21.730	21.990	12.828	2,756,967
2023-11-02	21.580	22.100	21.480	21.810	12.723	2,804,365

← NewerPage 12 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.