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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	34.000	34.160	33.520	33.640	11.086	2,926,074
2022-02-09	33.510	34.030	33.260	33.980	11.198	2,693,873
2022-02-08	33.340	33.580	32.700	33.510	11.043	2,240,324
2022-02-07	33.410	34.090	33.040	33.170	10.931	3,054,313
2022-01-28	32.740	33.670	32.600	32.860	10.829	2,679,021
2022-01-27	34.280	34.420	32.460	32.540	10.723	3,930,850
2022-01-26	34.440	35.090	34.000	34.200	11.270	2,415,974
2022-01-25	36.440	36.500	34.250	34.450	11.353	4,561,600
2022-01-24	36.010	36.570	35.300	36.220	11.936	4,077,368
2022-01-21	37.270	38.560	36.000	36.930	12.170	6,671,015
2022-01-20	39.390	39.650	37.050	37.110	12.229	6,635,899
2022-01-19	39.480	40.200	38.710	39.480	13.010	6,026,930
2022-01-18	41.510	41.780	38.700	38.800	12.786	9,114,420
2022-01-17	42.000	42.350	40.380	41.880	13.801	10,111,719
2022-01-14	39.190	43.430	38.470	42.480	13.999	15,943,869
2022-01-13	40.460	40.750	39.150	39.500	13.017	8,815,669
2022-01-12	38.390	41.400	38.310	40.760	13.432	13,744,849
2022-01-11	38.680	41.410	38.020	39.350	12.967	18,913,554
2022-01-10	36.270	39.300	35.600	38.800	12.786	14,443,806
2022-01-07	34.530	36.300	34.290	36.270	11.952	8,107,928
2022-01-06	33.990	35.550	33.800	34.700	11.435	3,305,084
2022-01-05	34.800	34.800	33.630	33.870	11.162	2,588,403
2022-01-04	34.200	34.800	34.010	34.660	11.422	2,384,095
2021-12-31	34.120	34.410	34.050	34.200	11.270	1,483,401
2021-12-30	34.050	34.320	33.840	34.120	11.244	1,636,933
2021-12-29	33.600	34.330	33.120	34.080	11.231	2,535,676
2021-12-28	33.630	33.880	33.470	33.630	11.082	1,490,312
2021-12-27	33.740	33.740	32.810	33.400	11.007	1,972,188
2021-12-24	35.620	35.620	33.730	33.770	11.129	5,264,954
2021-12-23	35.970	35.970	35.560	35.680	11.758	4,860,222
2021-12-22	35.260	35.440	35.000	35.250	11.616	2,768,120
2021-12-21	35.260	35.600	34.960	35.260	11.620	2,827,253
2021-12-20	35.690	36.300	35.170	35.200	11.600	4,905,066
2021-12-17	37.440	38.300	36.250	36.310	11.966	6,969,095
2021-12-16	36.000	37.500	35.880	37.300	12.292	6,239,721
2021-12-15	35.540	36.580	35.250	36.170	11.919	4,304,425
2021-12-14	35.130	35.740	35.060	35.540	11.712	2,493,837
2021-12-13	35.540	35.680	34.560	35.110	11.570	2,715,577
2021-12-10	35.550	35.790	35.150	35.540	11.712	2,622,733
2021-12-09	34.790	35.590	34.550	35.530	11.709	4,030,188
2021-12-08	34.410	34.960	34.410	34.790	11.465	2,317,202
2021-12-07	34.710	35.380	34.040	34.450	11.353	3,438,521
2021-12-06	36.970	36.970	34.670	34.710	11.438	5,952,109
2021-12-03	37.530	37.730	36.530	36.560	12.048	3,758,627
2021-12-02	38.800	39.370	37.230	37.270	12.282	6,525,225
2021-12-01	38.490	39.470	38.110	39.010	12.855	6,436,975
2021-11-30	39.460	40.300	37.780	38.140	12.569	9,922,525
2021-11-29	39.090	41.500	38.680	39.430	12.994	8,622,891
2021-11-26	40.800	44.400	40.120	40.280	13.274	15,931,240
2021-11-25	40.370	41.710	40.100	41.300	13.610	14,097,055
2021-11-24	38.800	39.500	38.100	39.030	12.862	8,016,909
2021-11-23	37.800	39.500	37.290	38.900	12.819	9,992,248
2021-11-22	38.000	38.170	37.520	37.660	12.411	6,326,421
2021-11-19	36.640	38.380	36.640	37.780	12.450	7,199,714
2021-11-18	37.680	38.120	36.630	37.100	12.226	7,170,116
2021-11-17	35.940	37.770	35.940	37.400	12.325	8,126,589
2021-11-16	40.500	40.540	36.030	36.210	11.933	13,729,012
2021-11-15	38.800	40.000	37.650	40.000	13.182	14,796,154
2021-11-12	34.990	39.080	34.990	38.750	12.770	15,543,164
2021-11-11	34.280	36.600	34.280	35.500	11.699	10,807,045

← NewerPage 20 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.