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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	26.300	26.500	25.670	26.100	11.420	1,771,471
2022-08-04	26.000	26.470	25.780	26.120	11.429	1,840,769
2022-08-03	26.000	26.490	25.730	25.840	11.306	3,102,352
2022-08-02	26.970	26.970	25.260	25.660	11.227	4,312,752
2022-08-01	27.150	27.620	27.060	27.230	11.914	2,410,240
2022-07-29	27.780	27.920	27.140	27.300	11.945	2,823,410
2022-07-28	28.000	28.080	27.550	27.800	12.164	2,104,521
2022-07-27	28.520	28.520	27.860	27.900	12.207	2,927,386
2022-07-26	28.130	28.810	27.110	28.520	12.479	4,513,488
2022-07-25	27.400	28.390	27.030	28.130	12.308	4,129,371
2022-07-22	27.300	27.570	26.500	27.400	11.989	2,916,495
2022-07-21	27.610	28.000	27.230	27.230	11.914	3,676,042
2022-07-20	27.990	28.540	27.320	27.600	12.076	6,175,208
2022-07-19	28.050	30.360	27.690	28.200	12.339	11,033,033
2022-07-18	25.690	27.620	25.190	27.440	12.006	6,569,941
2022-07-15	26.150	26.160	25.000	25.180	11.017	2,230,409
2022-07-14	25.370	26.200	25.000	25.980	11.367	2,907,463
2022-07-13	25.080	25.690	24.820	25.290	11.065	2,158,640
2022-07-12	26.250	26.450	24.900	24.950	10.917	3,472,340
2022-07-11	26.500	27.140	26.110	26.470	11.582	1,922,733
2022-07-08	26.350	27.380	26.250	26.590	11.634	1,821,972
2022-07-07	26.220	26.580	25.940	26.340	11.525	1,180,404
2022-07-06	26.410	26.790	25.950	26.220	11.472	2,084,838
2022-07-05	27.200	27.280	26.300	26.400	11.551	2,201,394
2022-07-04	26.850	27.620	26.810	27.190	11.897	2,276,320
2022-07-01	27.400	27.600	26.900	26.950	11.792	2,364,363
2022-06-30	26.120	27.440	26.020	27.300	11.945	4,017,236
2022-06-29	26.580	26.790	26.050	26.120	11.429	1,959,016
2022-06-28	26.500	26.520	26.010	26.510	11.599	2,088,643
2022-06-27	25.930	26.480	25.920	26.160	11.446	2,192,120
2022-06-24	25.990	26.080	25.580	25.890	11.328	2,178,501
2022-06-23	25.310	25.780	25.040	25.680	11.236	1,662,316
2022-06-22	25.850	25.920	25.190	25.280	11.061	2,148,670
2022-06-21	25.320	26.320	25.190	25.450	11.135	3,325,067
2022-06-20	24.940	25.640	24.860	25.420	11.122	2,017,474
2022-06-17	24.390	25.050	24.210	24.940	10.912	1,790,576
2022-06-16	24.690	24.970	24.600	24.690	10.803	1,356,047
2022-06-15	25.210	25.370	24.700	24.710	10.812	2,355,337
2022-06-14	25.030	25.290	24.350	25.210	11.030	2,744,635
2022-06-13	24.200	25.300	24.050	25.290	11.065	2,919,593
2022-06-10	23.860	24.580	23.790	24.470	10.707	1,734,357
2022-06-09	24.430	24.570	23.690	23.860	10.440	2,107,911
2022-06-08	24.700	24.900	24.000	24.600	10.764	2,648,674
2022-06-07	24.600	24.880	24.220	24.710	10.812	1,607,210
2022-06-06	24.300	24.870	24.080	24.700	10.807	1,787,259
2022-06-02	23.640	24.260	23.310	24.240	10.606	2,126,212
2022-06-01	23.400	23.950	23.120	23.650	10.348	1,615,443
2022-05-31	23.760	23.760	23.040	23.540	10.300	1,473,242
2022-05-30	30.730	31.250	30.230	31.120	10.255	2,500,469
2022-05-27	30.050	31.190	29.810	30.750	10.133	2,709,010
2022-05-26	30.160	30.370	29.180	30.080	9.913	1,525,871
2022-05-25	30.410	30.500	29.860	30.110	9.922	1,839,614
2022-05-24	31.530	32.070	30.100	30.400	10.018	3,274,518
2022-05-23	31.090	31.780	31.020	31.370	10.338	1,767,925
2022-05-20	31.290	31.460	31.030	31.290	10.311	1,916,977
2022-05-19	30.700	31.330	30.500	31.290	10.311	2,214,451
2022-05-18	30.150	31.320	30.050	31.100	10.249	3,056,598
2022-05-17	29.910	30.880	29.550	30.300	9.985	2,436,538
2022-05-16	29.750	30.140	29.300	29.990	9.883	1,978,420
2022-05-13	29.770	30.180	29.400	29.750	9.804	1,528,584

← NewerPage 18 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.