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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.170	19.630	19.150	19.390	11.311	2,255,639
2023-05-04	19.000	19.840	18.990	19.490	11.369	3,873,480
2023-04-28	18.740	19.490	18.740	19.100	11.142	3,866,735
2023-04-27	18.340	19.110	18.200	18.720	10.920	5,605,253
2023-04-26	19.200	19.600	18.080	18.340	10.699	10,392,438
2023-04-25	20.810	20.810	19.940	20.450	11.929	3,479,206
2023-04-24	20.750	21.060	20.460	20.910	12.198	1,933,821
2023-04-21	21.290	21.640	20.780	20.860	12.169	2,464,646
2023-04-20	21.960	21.960	21.220	21.350	12.454	2,858,885
2023-04-19	21.660	22.050	21.610	21.930	12.793	1,791,966
2023-04-18	22.050	22.130	21.600	21.800	12.717	1,455,154
2023-04-17	21.220	22.180	21.220	21.930	12.793	3,103,221
2023-04-14	21.470	21.710	21.200	21.350	12.454	1,892,093
2023-04-13	21.580	21.950	21.430	21.540	12.565	2,425,846
2023-04-12	21.950	22.070	21.000	21.400	12.483	2,442,114
2023-04-11	21.680	21.980	21.510	21.720	12.670	1,613,529
2023-04-10	22.400	22.400	21.660	21.880	12.763	2,008,416
2023-04-07	21.540	22.280	21.400	22.090	12.886	2,565,957
2023-04-06	21.740	21.920	21.410	21.550	12.571	2,664,993
2023-04-04	22.590	22.590	21.700	21.900	12.775	2,882,981
2023-04-03	22.360	22.670	22.000	22.650	13.213	2,801,513
2023-03-31	21.750	22.580	21.750	22.300	13.009	2,255,582
2023-03-30	21.750	22.100	21.640	21.950	12.804	2,199,529
2023-03-29	22.400	22.410	21.730	21.760	12.693	1,978,205
2023-03-28	22.290	22.690	22.150	22.390	13.061	2,562,526
2023-03-27	22.180	22.400	21.950	22.240	12.974	2,557,771
2023-03-24	22.280	22.780	22.000	22.380	13.055	2,092,870
2023-03-23	23.000	23.060	22.240	22.280	12.997	3,643,281
2023-03-22	23.600	23.600	22.960	23.110	13.481	3,055,494
2023-03-21	30.470	31.380	29.980	31.300	13.695	3,449,235
2023-03-20	30.200	30.580	29.690	30.250	13.236	3,345,393
2023-03-17	30.260	30.440	29.820	30.050	13.148	2,625,425
2023-03-16	30.980	30.980	29.700	29.800	13.039	3,756,035
2023-03-15	30.880	31.590	30.780	31.020	13.573	3,536,840
2023-03-14	30.610	30.860	29.670	30.190	13.209	2,526,132
2023-03-13	30.900	31.280	30.600	30.860	13.503	2,075,778
2023-03-10	32.070	32.070	31.030	31.100	13.608	2,069,530
2023-03-09	31.850	32.510	31.390	32.090	14.041	2,637,946
2023-03-08	31.010	31.780	30.880	31.490	13.778	2,189,011
2023-03-07	31.810	32.010	31.000	31.200	13.651	2,959,886
2023-03-06	31.880	32.290	31.680	31.910	13.962	2,322,062
2023-03-03	32.190	32.550	31.770	32.020	14.010	2,701,455
2023-03-02	32.520	32.800	31.800	31.960	13.984	3,702,533
2023-03-01	31.880	32.610	31.690	32.490	14.216	3,567,993
2023-02-28	32.050	32.360	31.550	31.880	13.949	3,381,611
2023-02-27	31.780	32.550	31.510	32.230	14.102	4,856,874
2023-02-24	31.900	32.090	31.000	31.780	13.905	3,354,610
2023-02-23	31.900	32.180	31.520	31.640	13.844	3,348,030
2023-02-22	32.000	32.120	31.500	31.570	13.813	4,374,556
2023-02-21	32.200	32.220	31.280	31.860	13.940	5,957,172
2023-02-20	32.300	32.480	30.550	31.850	13.936	11,052,074
2023-02-17	33.290	33.960	32.360	32.880	14.386	6,594,934
2023-02-16	33.530	34.100	32.670	33.480	14.649	5,018,828
2023-02-15	33.890	34.310	33.450	33.610	14.706	4,846,006
2023-02-14	35.110	35.400	33.690	33.900	14.833	6,039,893
2023-02-13	34.680	35.960	34.410	35.360	15.471	7,373,780
2023-02-10	34.250	35.600	33.800	35.200	15.401	6,364,752
2023-02-09	33.580	34.750	32.800	34.490	15.091	6,112,258
2023-02-08	32.500	33.040	32.480	32.550	14.242	1,951,023
2023-02-07	32.610	33.080	32.220	32.720	14.316	3,083,902

← NewerPage 15 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.