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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.540	21.800	21.530	21.550	12.571	2,178,254
2023-10-31	21.600	21.860	21.380	21.530	12.559	2,254,928
2023-10-30	21.530	21.860	21.270	21.600	12.600	4,056,351
2023-10-27	22.800	22.800	21.520	21.680	12.647	10,549,502
2023-10-26	23.820	23.990	23.360	23.750	13.854	1,621,876
2023-10-25	24.010	24.080	23.570	23.870	13.924	1,573,967
2023-10-24	22.800	23.850	22.750	23.850	13.913	3,066,067
2023-10-23	23.810	24.060	22.610	22.800	13.300	2,861,469
2023-10-20	24.700	25.290	23.600	23.790	13.878	3,926,135
2023-10-19	24.300	25.090	24.300	24.710	14.414	3,051,910
2023-10-18	24.800	24.890	24.180	24.280	14.164	2,298,895
2023-10-17	24.780	25.150	24.110	24.770	14.449	2,357,639
2023-10-16	24.950	25.350	24.250	24.640	14.374	3,071,272
2023-10-13	24.500	24.800	24.240	24.800	14.467	2,742,925
2023-10-12	24.790	24.800	23.920	24.550	14.321	3,765,833
2023-10-11	23.400	24.970	23.360	24.760	14.444	5,521,018
2023-10-10	23.420	23.620	23.310	23.400	13.650	1,232,476
2023-10-09	23.450	23.860	23.230	23.450	13.679	1,516,606
2023-09-28	23.660	23.790	23.300	23.420	13.662	1,247,035
2023-09-27	23.050	23.910	22.930	23.660	13.802	2,270,106
2023-09-26	23.260	23.260	22.800	23.060	13.452	1,656,600
2023-09-25	23.530	23.640	23.130	23.270	13.574	976,206
2023-09-22	22.870	23.590	22.640	23.530	13.726	1,595,295
2023-09-21	22.830	23.060	22.550	22.870	13.341	1,274,077
2023-09-20	22.930	22.930	22.600	22.780	13.289	1,110,272
2023-09-19	23.080	23.230	22.700	22.760	13.277	1,497,157
2023-09-18	23.090	23.560	22.880	23.090	13.469	1,541,824
2023-09-15	23.580	23.580	23.090	23.220	13.545	1,389,480
2023-09-14	23.750	24.050	23.250	23.460	13.685	1,758,328
2023-09-13	24.210	24.340	23.640	23.880	13.930	2,578,967
2023-09-12	24.060	24.290	23.770	24.200	14.117	2,563,951
2023-09-11	23.520	24.370	23.370	24.060	14.035	3,706,170
2023-09-08	23.340	23.570	23.050	23.450	13.679	1,336,972
2023-09-07	23.670	23.880	23.170	23.220	13.545	1,789,622
2023-09-06	22.790	23.940	22.710	23.680	13.813	2,908,488
2023-09-05	23.000	23.180	22.650	22.900	13.359	1,892,805
2023-09-04	23.280	23.370	22.940	23.000	13.417	2,014,958
2023-09-01	23.670	23.730	22.980	23.080	13.464	1,875,120
2023-08-31	23.280	23.720	23.230	23.470	13.691	1,736,081
2023-08-30	23.820	24.060	23.320	23.430	13.668	3,007,608
2023-08-29	22.720	23.680	22.610	23.650	13.796	4,023,753
2023-08-28	23.350	23.900	22.600	22.850	13.329	5,868,624
2023-08-25	22.270	22.930	21.930	22.040	12.857	2,422,488
2023-08-24	21.930	22.560	21.790	22.360	13.044	3,033,066
2023-08-23	22.350	22.470	21.830	21.830	12.734	3,405,650
2023-08-22	23.000	23.450	21.680	22.350	13.038	7,054,695
2023-08-21	23.200	23.820	23.030	23.060	13.452	3,223,024
2023-08-18	24.010	24.260	23.140	23.150	13.504	3,705,821
2023-08-17	23.460	23.910	22.860	23.840	13.907	3,741,915
2023-08-16	24.080	24.380	23.370	23.380	13.639	5,020,215
2023-08-15	23.500	24.390	23.100	24.180	14.105	6,454,306
2023-08-14	23.100	23.850	22.610	23.600	13.767	4,986,909
2023-08-11	23.730	24.070	23.240	23.290	13.586	4,998,457
2023-08-10	23.120	24.270	22.600	23.990	13.994	8,286,967
2023-08-09	22.730	23.300	22.150	22.940	13.382	4,578,943
2023-08-08	22.660	23.330	22.410	23.120	13.487	4,663,867
2023-08-07	22.620	23.000	22.450	22.530	13.143	3,309,205
2023-08-04	23.300	23.550	22.690	22.770	13.283	5,047,877
2023-08-03	22.440	23.530	22.000	23.300	13.592	8,191,798
2023-08-02	22.170	22.550	21.880	22.430	13.084	3,918,957

← NewerPage 13 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.