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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.800	23.020	21.910	22.060	12.869	6,812,589
2023-07-31	22.260	23.960	22.200	23.080	13.464	10,930,120
2023-07-28	22.000	22.260	21.550	22.240	12.974	5,333,775
2023-07-27	21.900	22.480	21.780	22.130	12.909	5,838,346
2023-07-26	21.550	22.310	21.400	21.770	12.699	6,072,217
2023-07-25	21.930	22.190	21.280	21.660	12.635	5,615,538
2023-07-24	21.660	22.490	21.660	22.000	12.834	8,302,708
2023-07-21	22.440	22.930	22.050	22.180	12.939	8,966,224
2023-07-20	22.500	22.540	21.850	22.490	13.119	11,493,248
2023-07-19	22.280	22.980	21.960	22.900	13.359	17,069,245
2023-07-18	20.000	23.200	19.780	22.030	12.851	15,786,224
2023-07-17	19.730	20.290	19.500	19.990	11.661	2,250,033
2023-07-14	20.040	20.040	19.640	19.750	11.521	918,923
2023-07-13	19.900	20.020	19.700	19.940	11.632	1,225,826
2023-07-12	19.950	20.170	19.770	19.800	11.550	1,115,072
2023-07-11	19.620	20.090	19.350	20.050	11.696	2,245,690
2023-07-10	19.770	19.840	19.500	19.580	11.422	1,115,879
2023-07-07	19.800	19.930	19.590	19.640	11.457	1,223,756
2023-07-06	19.940	19.960	19.690	19.850	11.579	870,412
2023-07-05	19.960	20.140	19.820	19.840	11.573	1,369,963
2023-07-04	19.760	20.100	19.650	19.880	11.597	2,301,947
2023-07-03	19.850	20.140	19.620	19.750	11.521	2,118,232
2023-06-30	19.120	19.710	18.960	19.620	11.445	2,125,546
2023-06-29	18.900	19.210	18.680	19.120	11.153	1,598,589
2023-06-28	18.810	18.850	18.210	18.760	10.944	1,225,042
2023-06-27	18.390	18.880	18.380	18.760	10.944	1,878,791
2023-06-26	18.540	18.750	18.320	18.340	10.699	2,031,772
2023-06-21	18.700	18.860	18.500	18.530	10.809	1,493,735
2023-06-20	19.000	19.200	18.600	18.700	10.909	2,251,821
2023-06-19	19.210	19.430	18.860	19.010	11.089	2,585,735
2023-06-16	19.600	19.680	19.120	19.220	11.212	2,652,412
2023-06-15	19.190	19.890	19.010	19.580	11.422	2,980,651
2023-06-14	19.350	19.430	18.950	19.190	11.194	1,313,508
2023-06-13	19.610	19.830	19.240	19.290	11.253	1,680,020
2023-06-12	19.500	19.700	19.200	19.580	11.422	1,904,910
2023-06-09	19.450	19.630	19.320	19.530	11.393	1,322,607
2023-06-08	19.750	19.800	19.350	19.380	11.305	1,418,476
2023-06-07	19.550	19.850	19.410	19.770	11.533	1,521,841
2023-06-06	20.030	20.090	19.440	19.440	11.340	1,840,614
2023-06-05	19.880	20.200	19.830	20.090	11.719	1,851,871
2023-06-02	19.670	19.980	19.650	19.880	11.597	2,161,244
2023-06-01	19.800	20.090	19.650	19.670	11.474	2,239,642
2023-05-31	19.920	20.100	19.760	19.830	11.568	1,740,373
2023-05-30	20.280	20.280	19.660	19.850	11.579	1,828,742
2023-05-29	20.390	20.450	19.870	20.040	11.690	1,899,112
2023-05-26	20.390	20.410	19.970	20.330	11.859	1,638,267
2023-05-25	20.140	20.480	20.000	20.270	11.824	1,673,503
2023-05-24	19.980	20.380	19.820	20.270	11.824	1,918,229
2023-05-23	20.360	20.360	20.000	20.000	11.667	1,864,822
2023-05-22	19.840	20.320	19.800	20.260	11.819	1,896,318
2023-05-19	19.800	19.970	19.600	19.900	11.608	1,423,145
2023-05-18	19.500	19.890	19.500	19.870	11.591	1,471,428
2023-05-17	19.200	19.650	19.180	19.620	11.445	1,856,598
2023-05-16	19.110	19.480	19.110	19.250	11.229	2,123,515
2023-05-15	18.920	19.280	18.840	19.120	11.153	1,271,233
2023-05-12	19.060	19.380	18.950	18.980	11.072	1,573,187
2023-05-11	19.280	19.310	19.040	19.160	11.177	1,188,274
2023-05-10	19.050	19.450	18.900	19.160	11.177	2,395,708
2023-05-09	19.320	19.610	18.900	18.900	11.025	2,617,184
2023-05-08	19.240	19.660	19.240	19.450	11.346	2,349,613

← NewerPage 14 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.