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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.960	21.350	19.200	21.220	21.220	7,962,493
2026-10-22	20.430	21.100	20.340	20.390	20.390	5,042,868
2026-10-21	20.260	20.650	19.900	20.430	20.430	4,447,089
2026-10-20	18.910	20.600	18.910	20.180	20.180	6,215,094
2026-10-19	18.490	19.310	17.900	19.080	19.080	3,632,890
2026-10-16	18.490	18.950	18.300	18.610	18.610	3,184,306
2026-10-15	18.000	18.450	17.800	18.050	18.050	2,740,924
2026-10-14	19.280	19.280	18.670	18.680	18.680	2,034,740
2026-10-13	19.160	19.450	18.380	19.280	19.280	3,238,100
2026-10-12	19.780	19.780	19.180	19.280	19.280	2,319,768
2026-10-09	19.710	19.950	18.690	19.580	19.580	4,283,392
2026-10-08	20.350	20.720	19.700	19.880	19.880	2,572,435
2026-09-30	20.690	20.920	20.300	20.400	20.400	2,024,717
2026-09-29	20.800	20.800	20.290	20.610	20.610	2,014,287
2026-09-28	21.150	21.190	20.310	20.480	20.480	3,321,203
2026-09-24	21.400	21.830	21.150	21.150	21.150	2,957,210
2026-09-23	21.590	21.690	21.360	21.430	21.430	2,824,308
2026-09-22	21.750	21.750	21.230	21.570	21.570	4,060,960
2026-09-21	21.000	21.570	20.750	21.490	21.490	3,995,665
2026-09-18	20.770	21.110	20.660	20.940	20.940	3,713,660
2026-09-17	20.140	20.530	20.010	20.520	20.520	3,995,102
2026-09-16	19.980	20.470	19.800	20.210	20.210	2,870,897
2026-09-15	20.140	20.760	19.850	20.060	20.060	3,693,325
2026-09-14	20.010	20.230	19.660	20.110	20.110	2,899,630
2026-09-11	20.650	20.650	19.610	20.020	20.020	4,069,814
2026-09-10	21.220	21.230	20.800	20.840	20.840	2,833,890
2026-09-09	21.810	21.830	21.240	21.450	21.450	3,214,844
2026-09-08	21.940	22.100	21.610	21.720	21.720	3,220,562
2026-09-07	21.620	22.120	21.480	21.940	21.940	3,570,217
2026-09-04	22.560	22.560	21.600	21.750	21.750	4,710,255
2026-09-03	22.910	22.950	22.100	22.280	22.280	4,547,187
2026-09-02	22.220	22.970	22.210	22.720	22.720	5,476,060
2026-09-01	23.160	23.350	22.610	22.660	22.660	8,212,380
2026-08-31	22.890	24.160	22.680	23.150	23.150	15,554,303
2026-08-28	22.090	23.850	21.830	22.960	22.960	19,691,305
2026-08-27	20.230	20.910	20.050	20.760	20.760	2,975,861
2026-08-26	20.350	20.530	19.900	20.180	20.180	2,341,170
2026-08-25	19.700	20.470	19.510	20.350	20.350	2,727,754
2026-08-24	20.300	20.510	19.580	19.860	19.860	2,734,496
2026-08-21	20.030	20.500	19.790	20.400	20.400	2,365,924
2026-08-20	20.690	20.800	20.110	20.190	20.190	2,949,464
2026-08-19	22.300	22.320	20.330	20.450	20.450	5,499,793
2026-08-18	22.590	23.000	22.220	22.490	22.490	2,927,070
2026-08-17	22.250	22.840	21.950	22.780	22.780	2,929,085
2026-08-14	22.250	22.470	21.940	22.200	22.200	2,829,815
2026-08-13	22.680	22.970	22.270	22.400	22.400	3,155,870
2026-08-12	22.500	22.900	22.270	22.710	22.710	2,609,442
2026-08-11	22.660	22.760	22.100	22.520	22.520	3,365,813
2026-08-10	22.840	23.140	22.440	22.680	22.680	3,144,833
2026-08-07	22.590	22.990	21.920	22.820	22.820	6,512,918
2026-08-06	22.850	23.900	22.540	22.880	22.880	9,882,166
2026-08-05	21.710	23.180	21.710	23.050	23.050	5,677,242
2026-08-04	22.210	22.210	21.450	21.810	21.810	4,224,816
2026-08-03	21.040	21.850	20.600	21.770	21.770	6,981,961
2026-07-31	20.000	20.950	19.930	20.630	20.630	5,975,941
2026-07-30	20.100	20.360	19.490	19.530	19.530	3,600,300
2026-07-29	20.110	20.410	19.780	20.200	20.200	3,600,190
2026-07-28	20.210	20.850	20.160	20.260	20.260	2,884,476
2026-07-27	19.600	20.790	19.400	20.560	20.560	4,669,927
2026-07-24	20.050	20.260	19.470	19.500	19.500	3,212,302

Page 1 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.