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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	33.460	34.990	32.110	33.260	19.529	25,337,341
2025-01-22	31.900	34.780	31.610	32.880	19.305	27,000,061
2025-01-21	31.050	32.990	30.740	32.610	19.147	29,190,834
2025-01-20	30.690	31.450	30.260	30.920	18.155	16,212,278
2025-01-17	30.290	31.500	29.970	30.410	17.855	14,894,122
2025-01-16	32.040	32.200	30.130	30.600	17.967	20,334,720
2025-01-15	32.500	33.200	31.750	32.010	18.795	20,355,632
2025-01-14	30.520	33.700	30.200	32.880	19.305	26,727,214
2025-01-13	30.000	31.940	29.610	30.640	17.990	21,542,211
2025-01-10	29.940	33.330	29.710	31.310	18.384	33,914,933
2025-01-09	29.260	31.350	28.960	30.480	17.896	26,257,840
2025-01-08	27.630	30.500	27.120	29.440	17.286	22,634,660
2025-01-07	27.510	28.170	26.440	28.010	16.446	15,240,518
2025-01-06	28.170	28.480	26.390	26.840	15.759	14,155,407
2025-01-03	31.000	31.240	27.650	27.960	16.417	23,021,396
2025-01-02	30.210	32.390	29.310	30.920	18.155	23,169,874
2024-12-31	31.590	34.680	30.190	30.920	18.155	26,570,490
2024-12-30	31.460	33.180	30.480	32.120	18.859	23,008,772
2024-12-27	29.980	32.900	29.490	32.310	18.971	31,605,913
2024-12-26	28.680	31.310	28.580	30.500	17.908	26,652,371
2024-12-25	28.610	30.000	28.590	29.290	17.198	24,760,313
2024-12-24	26.860	31.300	26.640	30.360	17.826	35,531,501
2024-12-23	28.000	28.150	25.980	26.120	15.336	16,717,451
2024-12-20	27.500	28.950	27.300	28.250	16.587	20,101,029
2024-12-19	26.860	28.860	26.700	27.990	16.434	23,078,374
2024-12-18	27.200	27.690	26.600	27.250	16.000	14,239,583
2024-12-17	28.650	28.980	27.000	27.120	15.923	21,070,967
2024-12-16	30.720	31.380	28.600	29.200	17.145	25,626,820
2024-12-13	31.620	33.880	31.010	31.630	18.571	33,307,907
2024-12-12	32.300	33.010	31.040	31.220	18.331	33,402,334
2024-12-11	34.140	38.810	31.330	34.930	20.509	55,608,334
2024-12-10	30.540	34.580	30.000	34.580	20.304	34,418,933
2024-12-09	24.020	28.820	23.760	28.820	16.922	34,367,294
2024-12-06	25.040	25.280	23.680	24.020	14.103	20,125,248
2024-12-05	24.740	27.020	24.460	25.030	14.696	29,879,909
2024-12-04	23.570	26.250	22.860	25.710	15.096	36,458,719
2024-12-03	25.640	27.360	24.030	24.060	14.127	45,092,559
2024-12-02	20.860	24.060	20.860	24.060	14.127	15,806,688
2024-11-29	19.350	20.150	19.200	20.050	11.772	5,263,581
2024-11-28	19.600	19.720	19.320	19.350	11.361	2,963,602
2024-11-27	19.550	19.550	18.660	19.500	11.449	3,612,544
2024-11-26	19.890	19.930	19.280	19.490	11.443	3,372,185
2024-11-25	19.570	19.940	19.460	19.890	11.678	3,558,306
2024-11-22	20.820	21.090	19.500	19.560	11.485	5,526,196
2024-11-21	20.900	21.200	20.330	20.710	12.160	5,979,529
2024-11-20	20.100	21.280	20.100	21.030	12.348	7,302,067
2024-11-19	19.500	20.310	19.440	20.310	11.925	5,535,349
2024-11-18	20.130	20.150	19.010	19.230	11.291	4,123,557
2024-11-15	20.840	20.840	19.800	19.830	11.643	5,437,860
2024-11-14	21.310	21.600	20.470	20.560	12.072	8,628,589
2024-11-13	20.490	21.500	20.450	21.270	12.489	10,204,946
2024-11-12	20.700	21.550	20.420	20.730	12.172	10,053,115
2024-11-11	20.170	20.750	20.000	20.700	12.154	7,280,805
2024-11-08	20.500	20.700	20.080	20.200	11.860	8,271,966
2024-11-07	19.890	20.490	19.760	20.350	11.948	7,954,463
2024-11-06	19.900	20.500	19.650	20.130	11.819	10,744,761
2024-11-05	19.720	19.940	19.180	19.900	11.684	9,940,814
2024-11-04	18.070	19.800	18.070	19.780	11.614	10,367,431
2024-11-01	19.160	19.250	18.000	18.030	10.586	5,632,462
2024-10-31	19.000	19.550	18.770	19.180	11.261	4,371,328

← NewerPage 8 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.