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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.780	20.250	19.700	20.250	20.250	3,939,930
2026-07-22	20.690	20.700	19.610	19.880	19.880	5,830,449
2026-07-21	19.990	20.790	18.730	20.690	20.690	9,249,179
2026-07-20	22.030	22.780	19.500	19.780	19.780	12,745,372
2026-07-17	22.480	25.300	22.480	23.040	23.040	14,296,948
2026-07-16	22.110	22.690	21.860	22.210	22.210	3,252,657
2026-07-15	22.280	22.790	21.950	22.450	22.450	3,331,672
2026-07-14	22.400	22.640	21.580	22.290	22.290	3,805,860
2026-07-13	24.590	24.590	22.280	22.400	22.400	5,921,239
2026-07-10	24.310	25.690	23.930	24.600	24.600	6,113,779
2026-07-09	25.150	25.260	23.340	24.280	24.280	5,881,066
2026-07-08	25.840	26.100	24.740	25.010	25.010	5,659,662
2026-07-07	27.880	28.840	25.810	25.970	25.970	8,093,652
2026-07-06	29.340	29.380	27.810	27.820	27.820	7,989,313
2026-07-03	27.890	30.480	27.600	29.590	29.590	11,246,471
2026-07-02	27.010	28.990	26.900	27.810	27.810	7,396,277
2026-07-01	26.650	27.680	26.200	27.370	27.370	7,458,818
2026-06-30	24.600	26.320	24.160	26.180	26.180	5,833,339
2026-06-29	24.680	25.780	23.880	24.610	24.610	5,479,743
2026-06-26	25.640	25.640	24.500	24.510	24.510	5,824,887
2026-06-25	27.790	27.880	25.710	25.780	25.780	8,628,675
2026-06-24	28.490	28.700	27.370	27.810	27.810	4,629,285
2026-06-23	28.310	29.530	28.200	28.510	28.510	5,651,757
2026-06-22	28.500	29.000	27.010	28.820	28.820	8,706,101
2026-06-18	28.690	29.170	28.100	28.500	28.500	5,802,299
2026-06-17	29.610	29.740	28.820	28.950	28.950	4,823,202
2026-06-16	28.810	30.280	28.570	29.990	29.990	6,128,720
2026-06-15	28.280	29.400	28.040	29.080	29.080	6,580,283
2026-06-12	28.390	28.750	27.360	27.520	27.520	4,393,597
2026-06-11	28.910	28.960	27.400	27.870	27.870	4,229,960
2026-06-10	29.970	30.120	28.300	28.590	28.590	5,862,848
2026-06-09	29.010	30.490	28.200	30.270	30.270	6,816,189
2026-06-08	28.490	29.740	28.220	28.600	28.600	6,558,680
2026-06-05	27.720	31.190	26.290	29.530	29.530	10,558,870
2026-06-04	27.500	27.970	27.100	27.590	27.590	3,617,772
2026-06-03	27.610	28.570	27.280	27.790	27.790	4,349,694
2026-06-02	28.250	28.800	27.180	27.700	27.700	4,436,710
2026-06-01	28.340	29.360	28.150	28.240	28.240	4,853,115
2026-05-29	31.060	31.100	28.180	28.400	28.400	8,337,706
2026-05-28	31.620	32.770	30.210	31.090	31.090	8,098,656
2026-05-27	33.000	33.830	31.600	31.790	31.790	11,067,840
2026-05-26	31.510	33.990	31.510	33.790	33.790	15,209,970
2026-05-25	33.090	33.260	31.710	31.940	31.940	6,154,428
2026-05-22	31.250	33.150	30.440	32.770	32.770	8,787,280
2026-05-21	31.700	32.940	31.220	31.280	31.280	8,419,947
2026-05-20	32.780	32.780	31.400	31.840	31.840	5,266,605
2026-05-19	32.020	33.450	31.900	32.450	32.450	6,771,644
2026-05-18	32.880	32.880	31.500	32.330	32.330	9,899,413
2026-05-15	33.623	34.639	32.839	33.215	33.115	15,966,710
2026-05-14	41.460	42.500	41.020	41.160	31.566	7,966,105
2026-05-13	31.254	31.923	30.923	31.839	31.743	4,476,513
2026-05-12	42.360	42.360	40.740	40.820	31.306	5,521,747
2026-05-11	41.040	41.980	41.040	41.530	31.850	7,585,619
2026-05-08	40.330	42.150	40.020	41.300	31.674	12,147,882
2026-05-07	38.440	41.250	38.200	40.720	31.229	12,137,524
2026-05-06	36.720	38.870	36.710	38.410	29.457	4,952,398
2026-04-30	36.680	37.100	36.160	36.720	28.161	2,856,457
2026-04-29	36.150	37.120	36.000	36.800	28.223	3,334,340
2026-04-28	37.580	37.680	36.120	36.370	27.893	3,974,441
2026-04-27	37.030	37.990	36.610	37.840	29.020	3,774,795

← NewerPage 2 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.