Cansino Biologics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 57.100 | 59.480 | 56.880 | 58.010 | 58.010 | 1,824,752 |
| 2025-01-22 | 56.710 | 56.880 | 55.810 | 56.350 | 56.350 | 804,012 |
| 2025-01-21 | 58.000 | 58.240 | 56.600 | 57.000 | 57.000 | 782,194 |
| 2025-01-20 | 58.020 | 58.780 | 57.400 | 57.640 | 57.640 | 1,086,859 |
| 2025-01-17 | 56.520 | 57.750 | 56.010 | 57.430 | 57.430 | 676,441 |
| 2025-01-16 | 57.440 | 58.500 | 56.570 | 56.760 | 56.760 | 942,999 |
| 2025-01-15 | 57.930 | 57.980 | 56.540 | 57.120 | 57.120 | 840,298 |
| 2025-01-14 | 55.500 | 57.880 | 55.500 | 57.750 | 57.750 | 1,183,076 |
| 2025-01-13 | 54.920 | 55.850 | 54.050 | 55.390 | 55.390 | 845,221 |
| 2025-01-10 | 57.050 | 57.800 | 55.110 | 55.110 | 55.110 | 997,872 |
| 2025-01-09 | 56.520 | 58.150 | 56.130 | 57.100 | 57.100 | 1,134,675 |
| 2025-01-08 | 58.180 | 58.650 | 55.650 | 56.790 | 56.790 | 1,858,682 |
| 2025-01-07 | 59.510 | 59.530 | 56.510 | 58.410 | 58.410 | 1,773,166 |
| 2025-01-06 | 60.000 | 61.200 | 58.810 | 59.530 | 59.530 | 1,403,747 |
| 2025-01-03 | 60.000 | 61.700 | 59.210 | 59.600 | 59.600 | 1,598,453 |
| 2025-01-02 | 61.050 | 62.580 | 59.570 | 59.960 | 59.960 | 2,141,779 |
| 2024-12-31 | 62.600 | 63.970 | 61.040 | 61.050 | 61.050 | 1,547,263 |
| 2024-12-30 | 59.500 | 63.850 | 59.400 | 62.650 | 62.650 | 2,603,306 |
| 2024-12-27 | 58.970 | 60.780 | 58.240 | 59.980 | 59.980 | 1,720,734 |
| 2024-12-26 | 60.250 | 60.990 | 58.370 | 58.580 | 58.580 | 2,040,809 |
| 2024-12-25 | 61.680 | 61.880 | 59.760 | 60.210 | 60.210 | 1,112,648 |
| 2024-12-24 | 61.120 | 62.000 | 60.700 | 61.230 | 61.230 | 1,123,750 |
| 2024-12-23 | 63.690 | 64.030 | 61.200 | 61.360 | 61.360 | 1,380,092 |
| 2024-12-20 | 63.390 | 64.310 | 63.010 | 63.520 | 63.520 | 1,077,344 |
| 2024-12-19 | 62.780 | 63.510 | 61.800 | 63.280 | 63.280 | 1,328,300 |
| 2024-12-18 | 63.980 | 64.290 | 63.000 | 63.290 | 63.290 | 1,140,079 |
| 2024-12-17 | 64.380 | 65.810 | 63.500 | 63.680 | 63.680 | 1,556,100 |
| 2024-12-16 | 64.530 | 65.390 | 63.590 | 64.080 | 64.080 | 1,165,152 |
| 2024-12-13 | 66.430 | 66.430 | 64.350 | 64.390 | 64.390 | 1,719,697 |
| 2024-12-12 | 67.570 | 67.580 | 65.330 | 66.540 | 66.540 | 2,018,017 |
| 2024-12-11 | 68.490 | 69.850 | 67.450 | 67.550 | 67.550 | 1,891,883 |
| 2024-12-10 | 70.500 | 70.550 | 68.290 | 68.490 | 68.490 | 2,406,197 |
| 2024-12-09 | 70.280 | 70.900 | 67.650 | 68.290 | 68.290 | 2,377,146 |
| 2024-12-06 | 67.480 | 70.530 | 67.040 | 70.370 | 70.370 | 3,470,228 |
| 2024-12-05 | 65.940 | 67.370 | 65.490 | 67.040 | 67.040 | 1,632,649 |
| 2024-12-04 | 67.650 | 67.650 | 65.100 | 65.660 | 65.660 | 2,038,968 |
| 2024-12-03 | 68.130 | 68.360 | 66.210 | 67.660 | 67.660 | 2,274,642 |
| 2024-12-02 | 66.500 | 68.450 | 65.810 | 67.990 | 67.990 | 2,548,683 |
| 2024-11-29 | 64.680 | 66.880 | 63.340 | 66.500 | 66.500 | 2,565,965 |
| 2024-11-28 | 64.510 | 65.500 | 63.510 | 65.500 | 65.500 | 2,257,211 |
| 2024-11-27 | 64.880 | 65.220 | 62.250 | 64.500 | 64.500 | 1,910,335 |
| 2024-11-26 | 63.750 | 66.500 | 63.290 | 63.880 | 63.880 | 2,281,607 |
| 2024-11-25 | 62.150 | 64.200 | 62.150 | 63.900 | 63.900 | 2,306,955 |
| 2024-11-22 | 67.700 | 67.880 | 62.080 | 62.110 | 62.110 | 3,030,696 |
| 2024-11-21 | 67.230 | 69.310 | 66.160 | 67.120 | 67.120 | 2,409,264 |
| 2024-11-20 | 65.940 | 68.460 | 65.940 | 67.600 | 67.600 | 3,195,963 |
| 2024-11-19 | 62.790 | 66.700 | 62.120 | 66.060 | 66.060 | 3,918,001 |
| 2024-11-18 | 63.950 | 64.890 | 61.350 | 61.940 | 61.940 | 2,437,068 |
| 2024-11-15 | 67.230 | 68.380 | 63.900 | 63.960 | 63.960 | 2,887,276 |
| 2024-11-14 | 70.630 | 70.630 | 67.520 | 67.520 | 67.520 | 2,667,161 |
| 2024-11-13 | 68.990 | 71.280 | 67.570 | 70.650 | 70.650 | 5,095,137 |
| 2024-11-12 | 72.700 | 75.000 | 69.160 | 69.460 | 69.460 | 8,318,288 |
| 2024-11-11 | 61.350 | 73.750 | 60.900 | 73.750 | 73.750 | 7,250,142 |
| 2024-11-08 | 61.520 | 62.790 | 60.800 | 61.460 | 61.460 | 3,277,745 |
| 2024-11-07 | 58.690 | 60.310 | 58.110 | 60.190 | 60.190 | 2,245,231 |
| 2024-11-06 | 57.600 | 61.750 | 57.100 | 59.130 | 59.130 | 3,746,552 |
| 2024-11-05 | 56.000 | 57.640 | 55.160 | 57.500 | 57.500 | 2,198,113 |
| 2024-11-04 | 55.400 | 56.220 | 54.730 | 55.930 | 55.930 | 1,620,433 |
| 2024-11-01 | 56.670 | 57.220 | 54.660 | 54.660 | 54.660 | 2,631,620 |
| 2024-10-31 | 57.890 | 58.500 | 56.410 | 56.580 | 56.580 | 2,833,410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-23 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.