Sinocelltech Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 36.980 | 37.560 | 36.410 | 36.930 | 36.930 | 1,265,667 |
| 2024-07-26 | 36.800 | 37.280 | 36.090 | 36.960 | 36.960 | 1,153,602 |
| 2024-07-25 | 36.580 | 37.300 | 36.400 | 36.790 | 36.790 | 1,293,424 |
| 2024-07-24 | 38.000 | 38.270 | 36.660 | 36.850 | 36.850 | 1,583,825 |
| 2024-07-23 | 40.480 | 40.480 | 38.020 | 38.030 | 38.030 | 2,267,997 |
| 2024-07-22 | 40.500 | 41.250 | 40.050 | 40.100 | 40.100 | 1,487,412 |
| 2024-07-19 | 40.210 | 40.970 | 39.700 | 40.300 | 40.300 | 1,132,148 |
| 2024-07-18 | 40.450 | 40.790 | 39.750 | 40.290 | 40.290 | 1,607,239 |
| 2024-07-17 | 40.550 | 41.480 | 40.210 | 40.760 | 40.760 | 1,428,127 |
| 2024-07-16 | 40.380 | 41.050 | 40.150 | 40.870 | 40.870 | 1,209,651 |
| 2024-07-15 | 42.010 | 42.250 | 40.270 | 40.730 | 40.730 | 1,992,695 |
| 2024-07-12 | 41.190 | 42.650 | 41.190 | 42.570 | 42.570 | 2,407,103 |
| 2024-07-11 | 41.090 | 42.140 | 40.510 | 41.450 | 41.450 | 2,064,033 |
| 2024-07-10 | 38.700 | 41.480 | 38.510 | 40.740 | 40.740 | 2,448,058 |
| 2024-07-09 | 38.510 | 39.140 | 37.400 | 38.660 | 38.660 | 1,673,065 |
| 2024-07-08 | 40.000 | 40.670 | 38.300 | 38.530 | 38.530 | 1,935,271 |
| 2024-07-05 | 38.800 | 38.800 | 38.800 | 38.800 | 38.800 | 0 |
| 2024-07-04 | 39.390 | 39.880 | 38.700 | 38.800 | 38.800 | 1,043,201 |
| 2024-07-03 | 39.470 | 40.300 | 39.020 | 39.390 | 39.390 | 842,816 |
| 2024-07-02 | 40.000 | 40.100 | 39.300 | 39.360 | 39.360 | 953,970 |
| 2024-07-01 | 39.340 | 40.340 | 39.340 | 40.090 | 40.090 | 1,463,949 |
| 2024-06-28 | 40.600 | 41.000 | 39.120 | 39.350 | 39.350 | 1,707,169 |
| 2024-06-27 | 41.490 | 42.420 | 40.430 | 40.500 | 40.500 | 1,077,224 |
| 2024-06-26 | 39.830 | 41.710 | 39.410 | 41.680 | 41.680 | 1,474,370 |
| 2024-06-25 | 40.660 | 40.900 | 39.500 | 39.940 | 39.940 | 1,522,838 |
| 2024-06-24 | 42.030 | 42.500 | 40.240 | 40.460 | 40.460 | 2,072,460 |
| 2024-06-21 | 42.300 | 43.350 | 42.000 | 42.650 | 42.650 | 1,133,666 |
| 2024-06-20 | 42.810 | 43.740 | 42.500 | 42.510 | 42.510 | 1,408,372 |
| 2024-06-19 | 43.230 | 43.750 | 42.010 | 42.900 | 42.900 | 1,474,133 |
| 2024-06-18 | 43.730 | 44.080 | 43.180 | 43.320 | 43.320 | 1,313,888 |
| 2024-06-17 | 42.770 | 44.090 | 42.770 | 43.600 | 43.600 | 1,855,462 |
| 2024-06-14 | 44.200 | 44.960 | 43.530 | 44.090 | 44.090 | 1,652,154 |
| 2024-06-13 | 43.360 | 45.210 | 42.870 | 44.620 | 44.620 | 2,049,000 |
| 2024-06-12 | 45.000 | 45.530 | 42.810 | 43.500 | 43.500 | 3,193,363 |
| 2024-06-11 | 42.320 | 45.070 | 42.150 | 44.730 | 44.730 | 2,243,534 |
| 2024-06-07 | 43.450 | 43.930 | 42.180 | 42.350 | 42.350 | 1,106,488 |
| 2024-06-06 | 43.480 | 44.150 | 42.810 | 42.910 | 42.910 | 1,492,996 |
| 2024-06-05 | 43.490 | 44.550 | 43.060 | 43.490 | 43.490 | 1,685,410 |
| 2024-06-04 | 43.040 | 44.190 | 42.490 | 43.460 | 43.460 | 1,878,835 |
| 2024-06-03 | 44.020 | 44.230 | 42.800 | 43.040 | 43.040 | 1,789,701 |
| 2024-05-31 | 44.100 | 44.500 | 43.650 | 44.150 | 44.150 | 1,031,288 |
| 2024-05-30 | 44.500 | 44.900 | 43.410 | 43.720 | 43.720 | 1,676,731 |
| 2024-05-29 | 44.120 | 45.240 | 44.110 | 44.510 | 44.510 | 1,204,976 |
| 2024-05-28 | 44.500 | 45.000 | 43.400 | 44.600 | 44.600 | 1,354,004 |
| 2024-05-27 | 44.500 | 44.600 | 43.000 | 44.480 | 44.480 | 1,952,256 |
| 2024-05-24 | 45.570 | 45.940 | 44.560 | 44.580 | 44.580 | 1,057,794 |
| 2024-05-23 | 46.890 | 47.160 | 45.350 | 45.500 | 45.500 | 1,469,067 |
| 2024-05-22 | 45.530 | 47.000 | 45.530 | 46.800 | 46.800 | 1,631,195 |
| 2024-05-21 | 46.390 | 46.880 | 45.680 | 45.890 | 45.890 | 1,107,764 |
| 2024-05-20 | 46.790 | 47.260 | 45.910 | 46.440 | 46.440 | 1,914,498 |
| 2024-05-17 | 46.600 | 47.100 | 46.180 | 46.990 | 46.990 | 1,404,389 |
| 2024-05-16 | 47.500 | 47.560 | 46.500 | 47.110 | 47.110 | 1,516,777 |
| 2024-05-15 | 48.320 | 48.880 | 46.740 | 47.250 | 47.250 | 2,086,751 |
| 2024-05-14 | 49.140 | 49.170 | 48.430 | 48.600 | 48.600 | 1,558,016 |
| 2024-05-13 | 49.300 | 50.450 | 48.500 | 48.730 | 48.730 | 3,099,172 |
| 2024-05-10 | 51.000 | 51.000 | 48.990 | 49.440 | 49.440 | 2,975,138 |
| 2024-05-09 | 49.810 | 52.600 | 49.800 | 50.680 | 50.680 | 3,220,114 |
| 2024-05-08 | 50.160 | 50.610 | 49.300 | 50.320 | 50.320 | 2,361,214 |
| 2024-05-07 | 50.010 | 50.900 | 49.480 | 49.880 | 49.880 | 2,268,059 |
| 2024-05-06 | 50.110 | 51.430 | 49.760 | 50.250 | 50.250 | 2,512,017 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.