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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	29.370	29.980	29.030	29.650	9.771	2,362,851
2022-05-11	29.480	30.280	29.060	29.200	9.623	2,769,174
2022-05-10	28.180	29.300	27.860	29.180	9.616	2,118,083
2022-05-09	28.300	28.630	28.200	28.390	9.356	1,382,595
2022-05-06	27.570	28.650	27.400	28.300	9.326	1,833,330
2022-05-05	28.200	28.700	27.820	28.140	9.273	2,342,858
2022-04-29	26.250	28.290	25.760	27.920	9.201	4,195,936
2022-04-28	25.480	27.050	24.900	25.590	8.433	3,472,906
2022-04-27	24.970	25.830	23.700	25.710	8.473	2,701,853
2022-04-26	26.500	26.960	24.920	25.050	8.255	3,253,383
2022-04-25	27.980	28.660	26.630	26.850	8.848	2,996,048
2022-04-22	27.550	28.180	26.600	28.100	9.260	1,422,734
2022-04-21	28.040	28.520	27.210	27.310	9.000	1,634,546
2022-04-20	28.140	28.770	28.040	28.390	9.356	1,627,977
2022-04-19	27.690	28.410	27.650	28.080	9.254	1,019,913
2022-04-18	27.410	27.980	26.660	27.690	9.125	1,225,838
2022-04-15	28.240	28.240	27.400	27.410	9.033	1,362,359
2022-04-14	27.900	28.760	27.900	28.240	9.306	1,928,724
2022-04-13	28.190	28.190	27.600	27.900	9.194	1,448,613
2022-04-12	27.600	28.370	27.400	28.120	9.267	1,818,161
2022-04-11	29.820	30.180	27.600	27.600	9.095	3,511,860
2022-04-08	30.280	30.980	29.990	30.110	9.922	3,243,387
2022-04-07	30.210	30.470	29.460	29.830	9.830	2,007,387
2022-04-06	29.900	30.600	29.820	30.400	10.018	1,332,941
2022-04-01	29.800	30.480	29.220	30.050	9.903	1,829,449
2022-03-31	30.200	30.570	29.760	29.810	9.824	2,129,339
2022-03-30	30.280	30.490	29.720	30.350	10.002	1,193,564
2022-03-29	30.480	30.680	29.760	29.780	9.814	1,391,206
2022-03-28	31.140	31.140	30.050	30.480	10.044	2,059,248
2022-03-25	31.960	32.200	31.300	31.300	10.315	1,560,001
2022-03-24	31.440	31.860	31.200	31.580	10.407	1,391,286
2022-03-23	31.700	32.200	31.500	31.770	10.470	1,584,315
2022-03-22	33.230	33.300	31.660	31.770	10.470	2,593,947
2022-03-21	31.360	32.640	31.360	32.340	10.657	4,234,205
2022-03-18	30.800	31.430	30.690	31.340	10.328	1,625,977
2022-03-17	30.410	31.300	30.410	30.830	10.160	2,515,081
2022-03-16	29.840	30.120	28.640	30.040	9.899	1,746,508
2022-03-15	31.080	31.080	29.210	29.210	9.626	1,964,991
2022-03-14	31.100	31.430	30.890	31.070	10.239	1,156,869
2022-03-11	31.170	31.700	30.450	31.590	10.410	1,360,931
2022-03-10	31.290	31.620	30.750	31.340	10.328	2,304,612
2022-03-09	31.170	31.420	29.200	30.630	10.094	2,401,805
2022-03-08	32.390	32.420	30.980	31.170	10.272	2,681,163
2022-03-07	32.810	33.010	31.830	32.250	10.628	2,129,793
2022-03-04	32.890	33.380	32.700	32.980	10.868	1,962,629
2022-03-03	34.200	34.220	32.640	33.160	10.928	3,999,588
2022-03-02	34.080	34.350	33.900	34.110	11.241	1,265,120
2022-03-01	34.370	34.580	34.020	34.230	11.280	1,678,815
2022-02-28	34.700	34.990	33.400	34.170	11.260	2,733,573
2022-02-25	35.600	35.940	34.600	34.700	11.435	3,688,795
2022-02-24	35.150	36.880	34.490	35.060	11.554	6,701,367
2022-02-23	34.320	35.440	34.320	35.200	11.600	3,485,307
2022-02-22	34.300	34.740	33.380	34.070	11.228	2,904,699
2022-02-21	34.510	34.810	34.110	34.640	11.415	2,635,943
2022-02-18	34.000	34.830	33.660	34.510	11.372	2,747,445
2022-02-17	34.840	34.840	33.760	34.020	11.211	3,489,582
2022-02-16	34.770	34.970	34.100	34.600	11.402	4,050,835
2022-02-15	32.390	35.300	32.160	34.600	11.402	6,889,647
2022-02-14	31.640	32.660	31.390	32.150	10.595	2,348,522
2022-02-11	33.600	33.600	31.610	31.790	10.476	4,787,680

← NewerPage 19 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.