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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	25.800	25.980	25.350	25.550	11.179	2,167,975
2022-11-04	25.950	26.160	25.380	25.720	11.254	2,238,409
2022-11-03	25.770	26.250	25.510	25.900	11.332	1,499,076
2022-11-02	25.700	26.280	25.480	25.730	11.258	1,727,193
2022-11-01	24.990	25.750	24.870	25.620	11.210	2,231,477
2022-10-31	24.990	25.770	24.350	24.790	10.847	3,565,691
2022-10-28	26.100	26.370	25.430	25.920	11.341	1,849,478
2022-10-27	26.000	26.380	25.800	25.990	11.372	2,232,815
2022-10-26	26.100	26.360	25.660	25.790	11.284	2,346,703
2022-10-25	25.730	26.150	25.340	25.900	11.332	1,526,387
2022-10-24	25.240	26.450	25.100	25.920	11.341	2,854,408
2022-10-21	25.450	25.600	25.060	25.200	11.026	1,252,751
2022-10-20	25.340	25.720	24.860	25.440	11.131	1,732,729
2022-10-19	25.330	25.740	25.210	25.340	11.087	1,116,888
2022-10-18	25.080	25.560	25.000	25.400	11.114	1,546,182
2022-10-17	24.200	25.170	24.200	25.080	10.974	1,983,869
2022-10-14	24.020	24.840	24.020	24.600	10.764	1,695,495
2022-10-13	23.130	24.930	23.130	24.010	10.505	1,557,194
2022-10-12	22.490	23.560	22.250	23.480	10.273	1,541,590
2022-10-11	22.030	22.690	22.000	22.470	9.832	1,590,775
2022-10-10	23.210	23.450	21.870	22.180	9.705	1,792,092
2022-09-30	23.610	24.000	23.080	23.210	10.155	987,727
2022-09-29	24.220	24.490	23.770	23.860	10.440	1,172,011
2022-09-28	25.650	25.650	23.930	24.070	10.532	1,388,684
2022-09-27	24.700	25.340	24.500	25.220	11.035	1,233,015
2022-09-26	25.250	25.440	24.380	24.500	10.720	1,402,652
2022-09-23	26.360	26.490	25.160	25.250	11.048	1,688,917
2022-09-22	26.650	26.980	26.330	26.400	11.551	730,190
2022-09-21	27.410	27.420	26.710	26.810	11.731	1,291,374
2022-09-20	26.020	27.550	26.010	27.470	12.019	2,711,537
2022-09-19	26.300	26.500	25.690	25.920	11.341	1,417,065
2022-09-16	26.700	26.900	26.310	26.510	11.599	1,740,661
2022-09-15	28.490	28.600	26.450	26.690	11.678	3,938,869
2022-09-14	27.500	28.700	27.370	28.470	12.457	3,179,344
2022-09-13	27.840	28.400	27.650	27.830	12.177	1,770,155
2022-09-09	28.370	28.390	27.660	27.790	12.159	1,284,267
2022-09-08	28.340	28.590	28.010	28.220	12.347	1,985,846
2022-09-07	27.850	28.590	27.590	28.350	12.404	2,536,744
2022-09-06	27.580	27.850	27.000	27.710	12.124	2,173,887
2022-09-05	27.470	28.090	27.150	27.550	12.054	1,872,151
2022-09-02	26.630	27.620	26.410	27.370	11.976	3,124,995
2022-09-01	26.940	27.410	26.310	26.580	11.630	3,230,358
2022-08-31	28.720	28.990	26.800	27.060	11.840	4,027,079
2022-08-30	29.430	29.570	28.600	28.700	12.557	3,743,373
2022-08-29	28.050	29.730	27.890	29.270	12.807	4,123,634
2022-08-26	28.010	28.650	27.810	28.250	12.361	3,127,519
2022-08-25	27.380	28.190	27.250	28.190	12.334	3,411,857
2022-08-24	27.580	28.090	27.250	27.250	11.923	3,740,260
2022-08-23	27.010	27.890	26.890	27.420	11.997	2,370,804
2022-08-22	27.500	28.150	27.180	27.350	11.967	3,298,443
2022-08-19	29.960	30.400	27.850	27.910	12.212	9,424,517
2022-08-18	28.830	30.650	28.200	30.600	13.389	6,097,632
2022-08-17	29.550	29.790	28.500	28.680	12.549	3,338,022
2022-08-16	28.860	29.680	28.860	29.550	12.929	3,116,466
2022-08-15	28.950	29.180	28.570	28.850	12.623	2,591,998
2022-08-12	28.840	29.200	28.530	28.800	12.601	2,743,692
2022-08-11	28.800	29.170	28.270	28.840	12.619	3,180,689
2022-08-10	27.990	28.640	27.810	28.480	12.461	4,288,827
2022-08-09	26.490	28.600	26.420	27.960	12.234	5,223,697
2022-08-08	26.080	26.580	25.850	26.520	11.604	1,900,602

← NewerPage 17 of 21 · 1,220 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.