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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	32.610	33.080	32.220	32.720	14.316	3,083,902
2023-02-06	31.540	33.660	31.540	33.050	14.461	5,308,281
2023-02-03	31.730	32.400	31.230	32.070	14.032	5,351,573
2023-02-02	32.080	32.950	31.710	31.710	13.874	6,520,373
2023-02-01	31.220	32.100	30.990	31.980	13.993	6,707,572
2023-01-31	29.230	31.340	29.020	31.220	13.660	9,685,834
2023-01-30	28.590	29.720	28.230	29.560	12.934	7,819,448
2023-01-20	26.870	27.190	26.770	27.090	11.853	1,373,630
2023-01-19	26.890	27.270	26.510	26.920	11.779	1,696,325
2023-01-18	26.440	26.760	26.380	26.760	11.709	1,286,738
2023-01-17	26.330	26.740	26.310	26.570	11.626	1,443,297
2023-01-16	26.480	26.780	26.320	26.410	11.555	1,807,779
2023-01-13	26.610	26.850	26.210	26.480	11.586	1,824,191
2023-01-12	26.840	27.140	26.560	26.610	11.643	1,593,066
2023-01-11	27.030	27.350	26.740	26.840	11.744	1,806,483
2023-01-10	26.870	27.030	26.510	26.790	11.722	1,409,309
2023-01-09	26.800	27.040	26.530	26.840	11.744	1,874,816
2023-01-06	26.700	27.100	26.600	26.670	11.669	2,423,225
2023-01-05	26.180	27.220	25.970	26.680	11.674	3,752,504
2023-01-04	26.300	26.480	25.880	26.190	11.459	4,018,708
2023-01-03	25.150	26.520	24.360	26.390	11.547	7,542,342
2022-12-30	22.980	23.200	22.840	23.130	10.120	796,179
2022-12-29	22.980	23.250	22.830	22.900	10.020	681,421
2022-12-28	23.660	23.660	22.910	22.950	10.042	855,116
2022-12-27	23.540	23.780	23.180	23.660	10.352	769,879
2022-12-26	23.000	23.660	22.980	23.560	10.308	834,925
2022-12-23	23.470	23.680	22.980	23.020	10.072	907,097
2022-12-22	24.150	24.530	23.270	23.440	10.256	1,206,087
2022-12-21	24.550	24.680	23.970	24.080	10.536	1,081,800
2022-12-20	24.600	25.080	24.310	24.550	10.742	1,004,292
2022-12-19	25.550	25.550	24.310	24.550	10.742	2,574,993
2022-12-16	25.600	26.600	25.500	25.550	11.179	2,354,500
2022-12-15	25.840	26.750	25.760	26.000	11.376	4,484,211
2022-12-14	25.320	25.770	25.230	25.500	11.157	1,551,446
2022-12-13	25.780	25.780	25.030	25.270	11.057	1,520,302
2022-12-12	25.520	25.940	25.330	25.770	11.275	1,534,999
2022-12-09	24.970	25.740	24.890	25.690	11.240	2,366,674
2022-12-08	25.050	25.350	24.890	24.950	10.917	1,118,294
2022-12-07	25.070	25.370	24.660	25.250	11.048	2,286,571
2022-12-06	25.070	25.240	24.810	25.100	10.982	1,375,124
2022-12-05	25.340	25.440	24.900	25.120	10.991	1,582,305
2022-12-02	25.080	25.670	25.000	25.300	11.070	2,487,707
2022-12-01	25.380	25.940	25.220	25.300	11.070	2,219,299
2022-11-30	26.000	26.130	25.200	25.310	11.074	2,101,408
2022-11-29	26.000	26.300	25.810	25.970	11.363	3,827,266
2022-11-28	26.150	26.200	25.350	25.880	11.324	3,378,790
2022-11-25	25.330	26.250	24.930	26.170	11.450	4,323,344
2022-11-24	24.950	25.790	24.730	25.410	11.118	2,062,697
2022-11-23	25.200	25.500	24.210	24.940	10.912	2,526,220
2022-11-22	24.810	26.280	24.810	25.300	11.070	4,165,782
2022-11-21	24.200	24.840	23.900	24.800	10.851	2,221,285
2022-11-18	24.360	24.690	24.120	24.210	10.593	1,686,122
2022-11-17	24.200	24.600	23.870	24.350	10.654	1,709,529
2022-11-16	24.600	24.870	24.290	24.410	10.680	1,848,929
2022-11-15	24.180	24.530	23.910	24.440	10.694	2,543,873
2022-11-14	23.950	24.700	23.560	24.310	10.637	3,557,421
2022-11-11	23.580	24.000	23.300	23.670	10.357	3,161,289
2022-11-10	24.150	24.150	23.100	23.150	10.129	3,379,447
2022-11-09	24.500	24.810	24.010	24.160	10.571	2,098,939
2022-11-08	25.140	25.570	24.410	24.500	10.720	3,335,544

← NewerPage 16 of 21 · 1,213 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.