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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	37.830	38.140	36.810	37.340	28.637	3,999,949
2026-04-23	39.210	39.590	37.980	38.150	29.258	4,798,138
2026-04-22	39.550	39.760	39.010	39.510	30.301	4,674,924
2026-04-21	39.190	40.230	38.760	39.840	30.554	7,306,279
2026-04-20	39.000	39.590	39.000	39.240	30.094	4,581,599
2026-04-17	38.600	39.200	37.910	38.880	29.818	4,220,273
2026-04-16	38.110	38.620	37.940	38.490	29.519	2,873,676
2026-04-15	38.700	38.980	37.880	37.960	29.112	2,992,336
2026-04-14	38.230	38.550	38.000	38.490	29.519	3,144,126
2026-04-13	37.750	38.210	37.560	38.160	29.265	2,183,894
2026-04-10	38.300	38.880	38.050	38.100	29.220	3,974,378
2026-04-09	38.350	38.670	37.900	38.040	29.173	3,468,401
2026-04-08	37.550	38.600	37.350	38.500	29.526	4,567,049
2026-04-07	36.300	37.300	36.200	36.770	28.199	2,439,320
2026-04-03	37.140	37.310	35.970	35.980	27.594	2,500,230
2026-04-02	37.780	38.110	36.900	37.100	28.453	3,024,578
2026-04-01	38.010	38.450	37.270	37.880	29.051	3,367,549
2026-03-31	37.950	38.880	37.550	37.590	28.828	5,638,430
2026-03-30	37.090	38.080	37.000	37.670	28.890	3,984,929
2026-03-27	36.180	37.480	36.140	37.110	28.460	2,591,673
2026-03-26	37.060	37.920	36.710	36.870	28.276	4,317,404
2026-03-25	35.970	37.280	35.700	37.040	28.407	4,082,347
2026-03-24	35.500	35.710	34.300	35.580	27.287	3,836,842
2026-03-23	35.870	36.870	34.660	34.820	26.704	4,947,553
2026-03-20	38.200	38.640	36.700	36.700	28.146	3,590,978
2026-03-19	39.230	39.300	37.680	37.840	29.020	4,975,761
2026-03-18	39.880	40.490	39.220	39.610	30.378	3,153,870
2026-03-17	41.220	41.350	39.800	39.810	30.531	3,168,252
2026-03-16	40.750	41.400	40.400	41.120	31.536	2,537,598
2026-03-13	41.550	41.770	40.670	40.670	31.190	3,494,735
2026-03-12	41.400	42.960	41.000	41.720	31.996	6,014,385
2026-03-11	41.410	42.260	41.150	41.400	31.750	3,235,887
2026-03-10	40.560	41.690	40.540	41.410	31.758	3,923,354
2026-03-09	40.200	40.300	39.010	40.030	30.700	4,493,450
2026-03-06	39.880	40.970	39.880	40.830	31.313	3,587,175
2026-03-05	40.640	41.000	39.800	40.100	30.753	3,111,846
2026-03-04	40.010	40.760	39.750	39.890	30.592	3,297,845
2026-03-03	42.470	43.000	40.280	40.300	30.907	5,897,178
2026-03-02	43.300	43.900	42.260	42.490	32.586	5,662,634
2026-02-27	44.540	44.710	43.930	44.210	33.905	4,206,356
2026-02-26	44.600	44.930	44.220	44.720	34.296	4,531,065
2026-02-25	43.720	45.000	43.420	44.800	34.358	6,232,584
2026-02-24	44.400	44.500	43.000	43.720	33.530	4,259,031
2026-02-13	43.000	44.280	42.980	43.450	33.323	4,179,572
2026-02-12	42.570	43.680	42.570	43.200	33.131	3,732,335
2026-02-11	43.060	43.680	42.490	42.820	32.839	4,801,945
2026-02-10	43.950	44.200	43.500	43.800	33.591	4,139,734
2026-02-09	44.060	44.400	43.740	44.090	33.813	5,394,340
2026-02-06	41.990	45.220	41.560	44.190	33.890	8,839,034
2026-02-05	43.140	43.450	42.000	42.140	32.318	3,952,239
2026-02-04	44.330	44.540	43.110	43.560	33.407	3,820,885
2026-02-03	43.090	44.090	42.880	44.010	33.752	4,513,557
2026-02-02	44.000	44.410	42.560	42.560	32.640	4,889,300
2026-01-30	43.660	44.800	42.660	44.130	33.844	6,043,791
2026-01-29	44.850	45.500	44.010	44.160	33.867	5,703,272
2026-01-28	45.690	45.920	44.880	45.020	34.527	5,842,688
2026-01-27	45.810	46.200	43.940	46.000	35.278	9,342,054
2026-01-26	50.130	50.190	46.200	46.210	35.439	14,542,793
2026-01-23	48.960	50.280	48.000	49.950	38.307	12,603,457
2026-01-22	50.210	50.490	48.510	48.660	37.318	11,052,076

← NewerPage 3 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.