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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	29.540	29.850	29.270	29.520	22.597	7,121,328
2025-07-24	29.430	30.250	29.400	29.650	22.697	7,279,871
2025-07-23	29.890	30.110	29.210	29.650	22.697	9,253,413
2025-07-22	31.050	31.260	29.800	30.120	23.056	17,233,515
2025-07-21	30.600	32.130	30.210	31.360	24.006	22,941,327
2025-07-18	30.510	30.970	29.900	30.230	23.141	14,474,687
2025-07-17	30.510	31.880	30.060	30.680	23.485	21,157,376
2025-07-16	30.750	31.730	30.330	30.670	23.478	24,161,833
2025-07-15	30.770	31.740	30.100	31.240	23.914	30,107,756
2025-07-14	28.180	31.950	27.560	30.880	23.638	35,102,485
2025-07-11	26.010	27.860	25.750	27.410	20.982	16,460,713
2025-07-10	26.440	26.770	25.950	26.120	19.995	8,183,336
2025-07-09	35.800	36.100	34.570	34.830	20.450	13,527,611
2025-07-08	33.530	36.000	33.530	35.270	20.709	18,746,897
2025-07-07	33.370	33.770	33.010	33.660	19.763	4,150,716
2025-07-04	34.070	34.070	33.060	33.390	19.605	5,433,437
2025-07-03	34.200	34.330	33.580	33.850	19.875	4,980,636
2025-07-02	34.500	34.500	33.620	34.090	20.016	6,798,476
2025-07-01	34.770	34.980	34.120	34.550	20.286	7,885,085
2025-06-30	34.410	34.880	34.330	34.780	20.421	7,622,234
2025-06-27	34.760	34.990	34.100	34.490	20.251	9,130,951
2025-06-26	35.020	35.780	34.600	34.830	20.450	15,193,459
2025-06-25	34.080	36.670	33.920	35.150	20.638	24,023,272
2025-06-24	31.990	34.760	31.940	34.080	20.010	21,903,921
2025-06-23	31.350	32.190	31.350	31.750	18.642	5,649,926
2025-06-20	32.220	32.790	31.720	31.780	18.659	7,374,816
2025-06-19	33.040	33.730	32.300	32.400	19.024	10,598,998
2025-06-18	33.260	33.530	32.680	33.120	19.446	7,245,177
2025-06-17	33.780	34.220	33.300	33.530	19.687	5,837,182
2025-06-16	33.780	34.330	33.660	33.980	19.951	6,649,935
2025-06-13	34.880	34.990	33.830	33.930	19.922	9,077,328
2025-06-12	35.590	35.680	34.750	34.930	20.509	9,169,113
2025-06-11	35.210	35.930	35.120	35.520	20.856	9,195,960
2025-06-10	36.010	36.230	34.750	35.470	20.826	13,511,795
2025-06-09	35.350	36.950	35.350	36.150	21.225	13,332,945
2025-06-06	36.200	36.540	35.190	35.480	20.832	14,885,410
2025-06-05	36.160	36.660	35.510	36.280	21.302	15,673,457
2025-06-04	36.340	36.980	34.900	36.580	21.478	21,809,946
2025-06-03	36.320	38.250	36.320	37.510	22.024	13,513,141
2025-05-30	38.090	38.470	36.700	37.400	21.959	18,920,893
2025-05-29	39.930	40.500	38.680	38.820	22.793	29,825,414
2025-05-28	42.420	43.240	40.510	40.800	23.956	29,229,312
2025-05-27	44.600	44.950	41.200	42.520	24.966	37,738,485
2025-05-26	40.390	46.000	39.500	44.510	26.134	44,702,396
2025-05-23	40.790	41.050	39.610	39.610	23.257	30,097,297
2025-05-22	38.010	42.200	38.010	39.900	23.427	32,619,621
2025-05-21	40.010	40.860	38.590	39.090	22.952	24,293,418
2025-05-20	41.690	41.980	40.110	40.630	23.856	28,045,967
2025-05-19	42.460	42.570	39.960	40.920	24.026	41,513,736
2025-05-16	37.120	43.740	36.940	42.500	24.954	55,056,446
2025-05-15	37.660	38.340	36.000	36.450	21.401	25,723,800
2025-05-14	38.030	40.330	37.070	38.530	22.623	31,817,614
2025-05-13	37.950	41.300	37.450	39.000	22.899	32,979,139
2025-05-12	37.700	39.300	36.510	38.320	22.500	30,886,502
2025-05-09	37.740	39.200	37.050	37.100	21.783	31,673,623
2025-05-08	38.510	39.300	36.600	37.750	22.165	38,491,903
2025-05-07	39.340	44.960	38.010	42.520	24.966	53,216,119
2025-05-06	38.960	39.980	37.050	39.980	23.474	45,079,629
2025-04-30	42.100	43.000	38.030	39.100	22.957	52,193,863
2025-04-29	34.970	41.170	34.970	41.170	24.173	33,693,102

← NewerPage 6 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.