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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.480	36.300	29.880	34.310	20.145	42,414,142
2025-04-25	32.980	33.170	30.210	30.530	17.926	35,433,430
2025-04-24	26.600	32.000	26.310	32.000	18.789	32,788,171
2025-04-23	24.880	27.580	24.810	26.670	15.659	16,452,488
2025-04-22	24.000	25.740	23.730	25.040	14.702	11,901,732
2025-04-21	23.450	24.060	23.170	24.060	14.127	4,508,751
2025-04-18	23.220	23.580	22.870	23.270	13.663	3,464,162
2025-04-17	23.390	23.730	23.050	23.230	13.639	3,805,711
2025-04-16	23.560	23.870	22.800	23.250	13.651	5,031,569
2025-04-15	23.760	24.240	23.480	23.780	13.962	5,331,721
2025-04-14	23.650	24.010	23.500	23.590	13.851	4,825,468
2025-04-11	23.100	23.680	23.030	23.360	13.716	6,352,828
2025-04-10	23.230	23.880	23.080	23.130	13.581	6,945,139
2025-04-09	21.300	22.760	19.120	22.510	13.217	9,729,913
2025-04-08	20.970	22.500	20.740	21.310	12.512	8,928,144
2025-04-07	24.370	24.680	20.790	20.790	12.207	8,797,751
2025-04-03	26.260	26.950	25.850	25.990	15.260	3,728,985
2025-04-02	26.300	26.990	26.150	26.760	15.712	3,503,032
2025-04-01	26.600	26.890	26.300	26.370	15.483	3,800,979
2025-03-31	26.800	26.850	25.920	26.500	15.559	5,491,183
2025-03-28	27.670	28.100	27.000	27.000	15.853	4,559,958
2025-03-27	27.400	28.300	27.020	27.960	16.417	5,527,986
2025-03-26	27.090	28.000	26.920	27.500	16.147	4,677,843
2025-03-25	27.410	27.600	26.770	27.070	15.894	4,973,262
2025-03-24	28.480	28.500	26.810	27.610	16.211	5,705,421
2025-03-21	29.450	29.500	28.200	28.200	16.558	7,399,281
2025-03-20	30.250	30.260	29.310	29.650	17.409	6,008,288
2025-03-19	30.450	30.550	29.850	30.100	17.673	6,337,986
2025-03-18	29.580	30.550	29.380	30.320	17.802	8,406,550
2025-03-17	29.810	29.830	29.240	29.580	17.368	5,963,165
2025-03-14	29.240	29.970	28.720	29.850	17.526	8,628,594
2025-03-13	31.080	31.320	28.830	29.080	17.074	11,417,060
2025-03-12	30.540	32.840	30.120	31.390	18.431	11,636,128
2025-03-11	29.800	30.650	29.760	30.240	17.755	6,930,363
2025-03-10	30.680	31.000	30.140	30.470	17.890	8,615,893
2025-03-07	32.300	32.690	30.200	30.680	18.014	13,074,431
2025-03-06	32.160	33.140	32.100	32.600	19.141	9,937,766
2025-03-05	31.800	32.760	31.650	32.170	18.889	7,432,586
2025-03-04	31.290	32.250	31.250	32.150	18.877	7,803,117
2025-03-03	33.720	33.980	31.310	31.790	18.665	13,821,817
2025-02-28	36.110	36.300	33.160	33.290	19.546	15,136,299
2025-02-27	36.020	37.300	35.210	36.830	21.625	19,336,628
2025-02-26	35.200	36.670	35.080	36.110	21.202	19,178,833
2025-02-25	34.800	35.990	34.800	35.080	20.597	13,568,646
2025-02-24	37.230	37.660	35.110	36.000	21.137	19,827,875
2025-02-21	36.290	37.160	35.550	36.340	21.337	22,540,579
2025-02-20	35.410	37.950	35.140	36.680	21.537	33,221,722
2025-02-19	32.920	36.500	32.910	36.110	21.202	28,600,588
2025-02-18	34.390	34.910	32.800	32.900	19.317	13,003,071
2025-02-17	33.330	34.450	32.870	34.420	20.210	16,913,342
2025-02-14	32.630	34.480	32.110	34.020	19.975	16,776,525
2025-02-13	35.380	36.900	33.180	33.400	19.611	23,646,437
2025-02-12	34.510	35.990	34.200	35.140	20.632	19,650,850
2025-02-11	34.240	35.780	33.900	35.100	20.609	18,787,064
2025-02-10	34.370	34.970	33.880	34.730	20.392	17,576,530
2025-02-07	34.600	35.760	33.790	35.250	20.697	28,612,337
2025-02-06	31.300	34.900	31.250	34.330	20.157	22,175,084
2025-02-05	31.080	32.210	30.130	31.730	18.630	14,737,568
2025-01-27	34.010	34.050	30.540	30.730	18.043	19,530,463
2025-01-24	33.830	36.300	33.670	34.700	20.374	26,159,716

← NewerPage 7 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.