Sino-Argi Leading Biosciences historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.720	24.930	24.160	24.320	16.714	778,820
2022-02-07	24.400	24.810	24.120	24.440	16.796	897,400
2022-01-28	24.020	24.480	23.430	24.400	16.769	1,137,780
2022-01-27	24.760	25.360	23.910	24.130	16.583	1,273,126
2022-01-26	24.330	24.830	23.640	24.760	17.016	1,373,904
2022-01-25	24.580	24.580	23.350	23.670	16.267	1,401,036
2022-01-24	24.800	24.840	24.140	24.500	16.838	984,877
2022-01-21	25.000	25.160	24.250	24.800	17.044	1,743,173
2022-01-20	25.350	25.600	24.580	25.000	17.181	1,199,408
2022-01-19	25.520	25.600	25.110	25.500	17.525	1,074,119
2022-01-18	25.680	26.000	25.340	25.570	17.573	1,304,518
2022-01-17	26.450	26.450	25.640	25.760	17.704	1,256,176
2022-01-14	26.150	26.200	25.650	25.950	17.834	3,183,952
2022-01-13	26.410	26.560	25.950	26.100	17.937	1,177,680
2022-01-12	26.200	26.680	26.010	26.560	18.253	1,497,081
2022-01-11	26.310	26.690	25.800	25.820	17.745	2,204,847
2022-01-10	26.300	27.040	26.050	26.310	18.082	1,947,142
2022-01-07	27.030	27.260	26.070	26.140	17.965	1,789,732
2022-01-06	26.630	27.100	26.200	27.030	18.576	1,624,568
2022-01-05	26.700	27.300	26.040	26.370	18.123	1,423,867
2022-01-04	26.680	27.060	25.600	26.790	18.411	2,219,198
2021-12-31	26.460	29.010	25.300	26.050	17.903	4,350,819
2021-12-30	26.840	26.990	26.330	26.430	18.164	1,442,700
2021-12-29	26.120	27.230	25.870	26.840	18.446	1,941,912
2021-12-28	25.750	26.250	25.700	26.200	18.006	1,258,493
2021-12-27	26.260	26.550	25.350	25.810	17.738	1,641,040
2021-12-24	26.550	26.610	25.960	26.100	17.937	2,261,708
2021-12-23	26.160	26.600	25.430	26.410	18.150	3,142,770
2021-12-22	24.990	26.520	24.990	25.950	17.834	3,140,250
2021-12-21	24.310	25.350	24.310	25.100	17.250	2,373,700
2021-12-20	23.950	24.700	23.920	24.290	16.693	1,893,640
2021-12-17	24.240	24.440	24.000	24.170	16.611	1,696,503
2021-12-16	24.180	24.440	23.530	24.240	16.659	2,881,125
2021-12-15	24.360	24.590	23.500	24.040	16.522	3,064,716
2021-12-14	23.310	24.690	23.210	24.300	16.700	3,525,368
2021-12-13	23.900	23.900	23.140	23.310	16.020	2,625,420
2021-12-10	22.950	24.380	22.950	23.940	16.453	4,243,003
2021-12-09	23.400	23.400	22.910	22.940	15.766	2,714,180
2021-12-08	23.330	23.450	22.840	23.310	16.020	2,475,205
2021-12-07	23.900	23.900	22.940	23.450	16.116	2,982,434
2021-12-06	24.940	25.000	23.500	23.600	16.219	5,435,544
2021-12-03	25.240	25.460	24.690	24.940	17.140	5,143,968
2021-12-02	25.710	25.870	24.410	25.260	17.360	9,276,558
2021-12-01	22.660	24.980	22.110	24.980	17.168	7,903,824
2021-11-30	21.050	23.120	21.000	22.710	15.607	5,750,551
2021-11-29	21.120	21.360	20.880	21.050	14.467	1,581,496
2021-11-26	21.000	21.250	20.920	21.180	14.556	3,012,609
2021-11-25	21.000	21.200	20.820	21.150	14.535	1,255,525
2021-11-24	20.830	21.150	20.760	21.050	14.467	1,980,578
2021-11-23	20.930	21.180	20.800	20.820	14.309	1,864,324
2021-11-22	21.300	21.410	20.910	20.990	14.425	2,672,404
2021-11-19	21.400	21.500	21.050	21.310	14.645	2,127,216
2021-11-18	21.340	21.830	21.110	21.490	14.769	2,338,560
2021-11-17	21.580	21.970	21.020	21.300	14.639	3,777,883
2021-11-16	21.110	21.550	20.950	21.500	14.776	3,652,140
2021-11-15	21.150	21.280	20.780	21.120	14.515	2,170,610
2021-11-12	20.840	21.270	20.800	21.090	14.494	2,342,536
2021-11-11	20.910	21.570	20.800	20.840	14.322	2,423,540
2021-11-10	20.950	21.170	20.680	20.830	14.316	2,201,640
2021-11-09	21.000	21.280	20.880	20.950	14.398	1,429,176

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.7700 CNY
2022-06-10	0.3500 CNY
2021-06-28	0.3000 CNY
2020-06-24	0.2500 CNY
2019-06-18	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.