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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	49.350	50.200	48.500	49.860	38.238	11,234,770
2026-01-20	50.500	52.080	49.300	49.790	38.185	16,128,503
2026-01-19	51.110	53.100	49.490	50.770	38.936	24,364,606
2026-01-16	46.800	50.080	46.740	49.380	37.870	19,789,090
2026-01-15	46.590	47.100	45.730	46.470	35.639	7,475,143
2026-01-14	47.210	48.430	45.930	46.840	35.922	12,712,138
2026-01-13	49.290	49.940	47.300	47.500	36.429	13,430,257
2026-01-12	48.130	50.200	47.770	49.940	38.300	18,532,590
2026-01-09	47.420	48.990	47.200	48.130	36.912	11,835,093
2026-01-08	47.530	48.480	47.300	47.820	36.674	10,435,551
2026-01-07	49.090	49.090	47.200	47.440	36.382	14,886,219
2026-01-06	48.390	50.250	47.910	49.470	37.939	18,098,878
2026-01-05	48.030	49.160	47.510	48.380	37.103	16,784,712
2025-12-31	48.660	50.500	47.800	49.310	37.817	20,612,267
2025-12-30	45.700	52.600	45.370	49.640	38.070	31,858,323
2025-12-29	43.260	46.580	42.910	45.700	35.048	22,851,034
2025-12-26	44.030	45.180	43.600	43.870	33.645	9,744,220
2025-12-25	43.500	45.100	43.180	44.500	34.128	12,092,051
2025-12-24	42.510	43.420	42.110	43.370	33.261	6,778,216
2025-12-23	42.010	43.600	41.780	42.700	32.747	9,414,271
2025-12-22	42.380	42.400	41.760	42.120	32.303	4,029,654
2025-12-19	41.260	42.200	41.230	41.500	31.827	4,061,561
2025-12-18	41.680	42.850	41.210	41.300	31.674	5,307,983
2025-12-17	40.410	42.490	39.940	42.400	32.517	6,494,369
2025-12-16	41.200	41.380	40.220	40.510	31.068	3,876,044
2025-12-15	41.540	42.480	41.150	41.430	31.773	3,604,663
2025-12-12	41.380	42.190	41.020	41.920	32.149	4,017,049
2025-12-11	42.800	42.960	41.510	41.510	31.835	4,714,156
2025-12-10	42.520	43.090	42.300	42.800	32.824	4,746,085
2025-12-09	43.250	44.090	42.770	42.880	32.885	6,067,064
2025-12-08	42.450	43.680	42.200	43.600	33.438	8,482,744
2025-12-05	41.590	43.100	41.430	42.810	32.832	9,873,895
2025-12-04	43.210	43.990	41.200	41.800	32.057	10,075,215
2025-12-03	42.140	42.440	41.320	41.480	31.812	3,311,961
2025-12-02	43.000	43.320	41.950	42.130	32.310	5,313,210
2025-12-01	42.220	43.350	42.220	43.310	33.215	5,818,793
2025-11-28	41.700	42.870	41.700	42.510	32.602	5,108,197
2025-11-27	41.700	42.880	41.270	42.060	32.256	4,768,042
2025-11-26	41.230	42.780	41.230	41.890	32.126	6,610,775
2025-11-25	41.300	42.140	41.260	41.640	31.934	5,630,645
2025-11-24	39.990	41.320	39.970	41.040	31.474	6,133,933
2025-11-21	40.780	41.650	39.670	39.930	30.623	7,205,380
2025-11-20	42.430	42.870	41.110	41.190	31.589	5,025,185
2025-11-19	43.010	43.300	41.970	42.240	32.395	4,543,360
2025-11-18	43.600	43.610	42.700	43.010	32.985	4,999,381
2025-11-17	43.340	43.870	43.210	43.760	33.560	4,948,868
2025-11-14	44.550	44.600	43.250	43.250	33.169	7,773,160
2025-11-13	44.390	46.180	44.390	45.050	34.550	6,836,819
2025-11-12	46.120	46.120	44.140	44.320	33.990	7,617,516
2025-11-11	46.850	46.990	44.880	46.510	35.669	11,708,989
2025-11-10	49.100	49.500	46.800	47.050	36.083	15,509,249
2025-11-07	51.790	53.500	49.000	50.380	38.637	23,301,965
2025-11-06	47.080	48.990	47.000	48.630	37.295	8,200,108
2025-11-05	46.840	47.800	46.500	47.070	36.099	5,314,907
2025-11-04	50.250	50.500	47.000	47.530	36.451	12,786,502
2025-11-03	52.880	52.880	50.060	50.880	39.021	8,209,658
2025-10-31	50.000	52.940	49.680	52.130	39.979	11,494,676
2025-10-30	53.670	54.090	51.050	51.160	39.235	13,043,245
2025-10-29	52.810	53.500	51.430	52.900	40.570	13,181,452
2025-10-28	51.500	53.550	51.020	52.720	40.432	14,247,343

← NewerPage 4 of 21 · 1,219 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.