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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	50.320	52.480	50.320	51.900	39.803	10,332,728
2025-10-24	49.700	50.450	49.110	50.300	38.576	7,938,253
2025-10-23	51.350	51.350	49.270	49.700	38.116	7,092,640
2025-10-22	52.030	52.590	50.700	51.030	39.136	7,290,325
2025-10-21	52.310	52.610	50.500	52.200	40.033	10,658,934
2025-10-20	52.000	53.300	51.300	52.300	40.110	11,820,988
2025-10-17	52.870	53.860	51.070	51.350	39.381	11,692,281
2025-10-16	52.610	53.390	52.080	52.880	40.554	12,614,811
2025-10-15	49.460	54.200	49.460	53.850	41.298	19,465,319
2025-10-14	51.900	51.900	49.100	49.370	37.863	9,885,504
2025-10-13	47.300	51.800	47.150	51.190	39.258	12,631,209
2025-10-10	53.000	54.480	51.850	52.200	40.033	17,163,814
2025-10-09	52.020	53.550	51.500	52.910	40.578	10,298,340
2025-09-30	52.610	53.680	52.130	52.130	39.979	9,401,808
2025-09-29	51.470	53.490	51.470	52.730	40.439	11,379,392
2025-09-26	53.190	53.520	51.400	51.460	39.465	9,627,831
2025-09-25	54.230	55.190	53.580	53.700	41.107	11,058,856
2025-09-24	53.320	54.850	52.610	54.700	41.872	10,891,559
2025-09-23	56.500	56.600	51.990	54.080	41.398	17,705,655
2025-09-22	55.850	57.280	55.400	56.110	42.951	13,094,216
2025-09-19	57.020	57.590	55.820	55.990	42.860	18,854,261
2025-09-18	59.240	60.350	56.570	57.020	43.648	40,737,960
2025-09-17	62.830	66.480	62.030	62.680	47.981	37,550,866
2025-09-16	61.370	64.670	60.650	61.500	47.077	38,819,371
2025-09-15	58.270	64.810	58.270	62.280	47.675	33,079,000
2025-09-12	62.010	63.860	58.990	59.150	45.279	29,903,703
2025-09-11	60.010	62.480	58.650	62.230	47.636	31,929,197
2025-09-10	60.010	62.780	59.000	60.380	46.220	37,292,910
2025-09-09	60.000	65.550	57.870	61.790	47.300	52,614,153
2025-09-08	49.560	60.730	49.560	60.730	46.488	38,382,650
2025-09-05	48.370	51.500	48.230	50.610	38.741	16,583,162
2025-09-04	48.840	50.970	47.050	48.980	37.494	16,659,100
2025-09-03	53.060	54.480	49.270	49.380	37.800	21,629,777
2025-09-02	52.200	57.080	47.710	54.600	41.796	39,208,808
2025-09-01	53.560	53.560	51.580	52.630	40.288	20,563,119
2025-08-29	52.000	56.500	50.830	54.590	41.788	33,158,660
2025-08-28	50.110	52.140	49.620	52.120	39.897	19,732,187
2025-08-27	51.520	53.510	50.700	50.780	38.871	19,106,075
2025-08-26	54.980	54.990	51.500	51.660	39.545	22,624,807
2025-08-25	53.500	55.520	53.150	54.430	41.665	22,503,659
2025-08-22	54.000	54.500	53.010	53.830	41.206	20,040,018
2025-08-21	56.500	56.500	53.500	54.300	41.566	23,949,103
2025-08-20	58.000	60.950	55.010	56.060	42.913	29,104,455
2025-08-19	60.200	61.580	57.500	58.160	44.521	35,336,987
2025-08-18	58.200	63.490	54.990	62.800	48.073	48,451,608
2025-08-15	50.170	59.060	50.170	57.040	43.663	45,734,884
2025-08-14	48.020	55.200	48.020	51.780	39.637	48,586,098
2025-08-13	46.530	52.470	45.810	49.200	37.662	50,056,481
2025-08-12	50.010	50.550	47.110	47.730	36.537	41,749,702
2025-08-11	44.500	51.450	43.800	49.750	38.083	55,076,629
2025-08-08	46.600	47.950	43.100	43.400	33.222	40,772,806
2025-08-07	47.500	49.960	44.550	49.210	37.670	63,038,898
2025-08-06	39.520	44.580	39.520	44.580	34.125	38,723,375
2025-08-05	31.460	37.150	31.380	37.150	28.438	49,753,809
2025-08-04	30.000	31.200	29.740	30.960	23.700	14,377,207
2025-08-01	29.660	30.300	29.620	29.750	22.773	7,790,472
2025-07-31	30.120	30.780	29.680	29.850	22.850	10,954,096
2025-07-30	31.280	31.630	30.220	30.380	23.256	14,302,129
2025-07-29	31.430	31.920	31.070	31.510	24.121	18,736,607
2025-07-28	29.980	33.500	29.980	32.120	24.587	32,148,759

← NewerPage 5 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.