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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	34.600	34.600	33.720	34.270	11.293	6,589,319
2021-11-09	33.270	35.240	33.030	35.000	11.534	9,345,144
2021-11-08	32.410	33.270	32.000	33.270	10.964	5,688,739
2021-11-05	31.910	32.930	31.910	32.450	10.694	5,215,250
2021-11-04	31.960	32.580	31.730	32.280	10.638	5,432,379
2021-11-03	31.260	32.590	31.140	32.210	10.615	6,173,834
2021-11-02	31.460	32.280	30.830	31.240	10.295	5,793,247
2021-11-01	31.350	31.730	30.510	31.460	10.367	4,346,327
2021-10-29	31.220	31.970	31.220	31.250	10.298	4,803,671
2021-10-28	32.930	33.480	31.300	31.320	10.321	7,202,612
2021-10-27	34.950	35.030	33.200	33.310	10.977	8,948,095
2021-10-26	36.400	37.050	36.070	36.520	12.035	5,497,212
2021-10-25	36.360	37.370	35.510	36.640	12.074	7,424,240
2021-10-22	37.300	38.270	36.780	36.810	12.130	6,379,002
2021-10-21	37.100	38.210	37.100	37.650	12.407	6,149,977
2021-10-20	38.550	38.870	37.730	37.800	12.457	8,757,907
2021-10-19	40.200	40.650	39.020	39.100	12.885	10,360,622
2021-10-18	38.610	41.020	38.010	40.970	13.501	13,271,868
2021-10-15	41.500	42.170	39.400	39.400	12.984	13,327,268
2021-10-14	41.970	44.290	40.700	41.600	13.709	14,283,027

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.