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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.000	19.370	18.650	18.900	11.097	3,909,520
2024-10-29	19.800	19.850	18.940	19.000	11.156	5,511,723
2024-10-28	19.860	19.890	19.320	19.700	11.567	5,308,486
2024-10-25	19.230	19.950	19.190	19.810	11.631	6,302,016
2024-10-24	19.510	19.680	19.050	19.230	11.291	4,307,177
2024-10-23	19.930	19.950	19.380	19.440	11.414	8,235,197
2024-10-22	19.680	20.750	19.430	20.010	11.749	11,467,895
2024-10-21	18.970	20.210	18.500	19.580	11.496	10,409,161
2024-10-18	18.000	19.140	17.900	18.670	10.962	6,389,158
2024-10-17	18.350	18.500	17.970	17.970	10.551	3,824,630
2024-10-16	18.090	18.470	17.910	18.050	10.598	3,526,832
2024-10-15	18.650	18.980	18.230	18.230	10.704	5,031,253
2024-10-14	18.250	18.730	17.780	18.660	10.956	5,137,769
2024-10-11	19.150	19.180	17.840	18.240	10.710	6,483,227
2024-10-10	19.420	20.220	18.810	19.130	11.232	7,211,863
2024-10-09	20.970	21.070	19.150	19.170	11.256	11,517,983
2024-10-08	23.000	23.330	20.350	21.880	12.847	17,950,901
2024-09-30	18.960	20.460	18.040	19.990	11.737	13,881,065
2024-09-27	16.980	18.180	16.900	17.780	10.439	6,593,043
2024-09-26	16.060	16.780	16.060	16.750	9.835	3,513,744
2024-09-25	16.250	16.610	16.150	16.220	9.524	3,875,930
2024-09-24	15.540	16.120	15.460	16.110	9.459	3,639,021
2024-09-23	15.550	15.750	15.440	15.540	9.124	1,526,609
2024-09-20	15.700	15.880	15.510	15.580	9.148	2,034,929
2024-09-19	15.300	15.920	15.300	15.810	9.283	3,022,754
2024-09-18	15.420	15.500	14.890	15.250	8.954	2,466,631
2024-09-13	16.080	16.170	15.350	15.350	9.013	2,791,514
2024-09-12	16.310	16.410	15.910	15.920	9.347	2,011,297
2024-09-11	16.320	16.480	16.160	16.250	9.541	1,792,752
2024-09-10	16.080	16.430	15.900	16.340	9.594	2,150,694
2024-09-09	16.030	16.240	15.930	16.080	9.441	1,939,444
2024-09-06	16.680	16.830	16.050	16.080	9.441	3,147,625
2024-09-05	16.940	16.940	16.640	16.790	9.858	2,117,711
2024-09-04	16.910	16.990	16.580	16.770	9.847	2,527,592
2024-09-03	16.630	16.980	16.550	16.980	9.970	2,437,994
2024-09-02	16.900	17.120	16.620	16.640	9.770	2,336,810
2024-08-30	16.810	17.260	16.630	16.950	9.952	3,533,790
2024-08-29	16.450	16.820	16.250	16.740	9.829	2,698,085
2024-08-28	16.210	16.520	15.920	16.360	9.606	2,568,969
2024-08-27	16.600	16.600	16.030	16.080	9.441	2,189,057
2024-08-26	16.000	16.660	16.000	16.580	9.735	4,201,558
2024-08-23	15.890	16.270	15.750	15.930	9.353	2,549,703
2024-08-22	16.400	16.470	15.920	15.920	9.347	3,013,976
2024-08-21	16.150	16.500	16.020	16.330	9.588	3,113,656
2024-08-20	16.640	16.800	16.070	16.100	9.453	4,162,502
2024-08-19	16.990	17.780	16.670	16.770	9.847	4,899,019
2024-08-16	17.140	17.430	16.900	16.910	9.929	3,467,280
2024-08-15	16.800	17.180	16.610	17.030	9.999	3,685,523
2024-08-14	17.000	17.100	16.770	16.800	9.864	2,418,221
2024-08-13	16.730	16.990	16.580	16.970	9.964	3,174,350
2024-08-12	16.980	17.750	16.600	16.810	9.870	6,312,976
2024-08-09	17.800	18.870	17.470	17.520	10.287	9,302,192
2024-08-08	17.340	17.370	16.850	17.080	10.028	2,583,841
2024-08-07	17.540	17.700	17.310	17.430	10.234	2,231,307
2024-08-06	17.400	17.690	17.300	17.550	10.304	2,995,577
2024-08-05	17.700	18.130	17.100	17.120	10.052	4,057,404
2024-08-02	18.100	18.330	17.750	17.750	10.422	3,156,022
2024-08-01	18.340	18.450	18.060	18.310	10.751	3,463,824
2024-07-31	17.500	18.270	17.450	18.240	10.710	4,299,216
2024-07-30	17.550	17.750	17.250	17.620	10.346	2,503,462

← NewerPage 9 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.