Sinocelltech Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 49.300 | 50.140 | 48.810 | 49.840 | 49.840 | 2,062,440 |
| 2024-04-29 | 49.100 | 51.350 | 48.940 | 49.300 | 49.300 | 3,543,246 |
| 2024-04-26 | 46.980 | 49.940 | 46.480 | 49.750 | 49.750 | 3,433,028 |
| 2024-04-25 | 46.500 | 47.880 | 46.250 | 47.060 | 47.060 | 2,486,847 |
| 2024-04-24 | 46.380 | 47.220 | 45.990 | 46.600 | 46.600 | 2,422,011 |
| 2024-04-23 | 44.720 | 47.440 | 44.350 | 46.800 | 46.800 | 4,096,231 |
| 2024-04-22 | 43.180 | 45.430 | 43.180 | 44.900 | 44.900 | 3,511,989 |
| 2024-04-19 | 42.250 | 44.340 | 41.880 | 43.430 | 43.430 | 3,894,521 |
| 2024-04-18 | 43.000 | 43.890 | 41.610 | 42.840 | 42.840 | 6,026,457 |
| 2024-04-17 | 37.100 | 38.730 | 36.800 | 37.310 | 37.310 | 1,829,041 |
| 2024-04-16 | 37.700 | 38.550 | 36.880 | 37.010 | 37.010 | 1,865,506 |
| 2024-04-15 | 38.170 | 38.800 | 37.010 | 37.600 | 37.600 | 1,718,196 |
| 2024-04-12 | 38.770 | 39.500 | 38.040 | 38.270 | 38.270 | 1,079,852 |
| 2024-04-11 | 38.900 | 39.580 | 38.520 | 38.880 | 38.880 | 1,047,665 |
| 2024-04-10 | 40.650 | 40.650 | 38.710 | 38.880 | 38.880 | 1,211,964 |
| 2024-04-09 | 39.070 | 40.320 | 38.560 | 40.220 | 40.220 | 1,190,996 |
| 2024-04-08 | 40.280 | 41.010 | 39.000 | 39.000 | 39.000 | 1,176,403 |
| 2024-04-03 | 40.910 | 41.290 | 40.260 | 40.420 | 40.420 | 1,420,296 |
| 2024-04-02 | 41.530 | 41.850 | 40.660 | 41.140 | 41.140 | 1,081,657 |
| 2024-04-01 | 41.300 | 41.950 | 40.900 | 41.590 | 41.590 | 1,058,761 |
| 2024-03-29 | 40.620 | 40.990 | 39.900 | 40.990 | 40.990 | 740,468 |
| 2024-03-28 | 40.480 | 41.920 | 40.110 | 40.780 | 40.780 | 1,111,060 |
| 2024-03-27 | 41.040 | 41.610 | 40.480 | 40.480 | 40.480 | 1,164,358 |
| 2024-03-26 | 41.400 | 42.090 | 40.930 | 41.040 | 41.040 | 1,136,881 |
| 2024-03-25 | 42.510 | 43.190 | 41.050 | 41.470 | 41.470 | 1,136,708 |
| 2024-03-22 | 44.020 | 44.460 | 42.810 | 42.940 | 42.940 | 1,133,910 |
| 2024-03-21 | 45.250 | 45.480 | 44.150 | 44.210 | 44.210 | 1,149,137 |
| 2024-03-20 | 44.860 | 45.480 | 44.630 | 45.160 | 45.160 | 1,005,016 |
| 2024-03-19 | 44.680 | 46.120 | 44.260 | 45.300 | 45.300 | 1,601,138 |
| 2024-03-18 | 45.110 | 45.290 | 43.700 | 45.000 | 45.000 | 1,436,763 |
| 2024-03-15 | 44.390 | 45.480 | 43.800 | 45.100 | 45.100 | 2,284,521 |
| 2024-03-14 | 46.000 | 46.640 | 43.680 | 43.900 | 43.900 | 4,401,420 |
| 2024-03-13 | 42.510 | 43.490 | 42.300 | 42.950 | 42.950 | 1,482,120 |
| 2024-03-12 | 42.850 | 43.340 | 42.280 | 43.070 | 43.070 | 1,635,594 |
| 2024-03-11 | 40.750 | 42.500 | 40.730 | 42.390 | 42.390 | 1,775,208 |
| 2024-03-08 | 40.990 | 41.120 | 40.100 | 40.740 | 40.740 | 1,368,147 |
| 2024-03-07 | 41.590 | 41.870 | 40.410 | 40.590 | 40.590 | 1,921,270 |
| 2024-03-06 | 42.180 | 42.520 | 40.750 | 41.800 | 41.800 | 1,783,080 |
| 2024-03-05 | 43.660 | 44.480 | 42.250 | 42.480 | 42.480 | 2,452,488 |
| 2024-03-04 | 43.450 | 44.840 | 42.930 | 43.830 | 43.830 | 1,874,995 |
| 2024-03-01 | 43.600 | 43.600 | 42.620 | 43.450 | 43.450 | 1,480,965 |
| 2024-02-29 | 42.860 | 43.790 | 42.480 | 43.590 | 43.590 | 2,115,212 |
| 2024-02-28 | 45.100 | 46.320 | 42.660 | 42.760 | 42.760 | 2,348,007 |
| 2024-02-27 | 43.620 | 44.940 | 42.720 | 44.770 | 44.770 | 2,203,599 |
| 2024-02-26 | 42.440 | 44.590 | 41.400 | 43.990 | 43.990 | 2,851,024 |
| 2024-02-23 | 42.650 | 42.970 | 41.880 | 42.450 | 42.450 | 1,634,814 |
| 2024-02-22 | 42.660 | 43.890 | 42.100 | 42.620 | 42.620 | 1,930,538 |
| 2024-02-21 | 41.880 | 44.790 | 41.880 | 42.660 | 42.660 | 2,086,023 |
| 2024-02-20 | 42.600 | 43.350 | 41.800 | 42.570 | 42.570 | 1,948,056 |
| 2024-02-19 | 46.490 | 46.490 | 42.080 | 42.880 | 42.880 | 3,017,625 |
| 2024-02-08 | 44.000 | 48.400 | 44.000 | 45.550 | 45.550 | 3,539,973 |
| 2024-02-07 | 40.580 | 44.870 | 40.580 | 44.870 | 44.870 | 3,708,000 |
| 2024-02-06 | 34.340 | 40.480 | 34.340 | 40.360 | 40.360 | 3,049,201 |
| 2024-02-05 | 37.000 | 37.660 | 34.490 | 35.190 | 35.190 | 2,725,663 |
| 2024-02-02 | 39.500 | 39.780 | 36.310 | 37.500 | 37.500 | 2,232,591 |
| 2024-02-01 | 37.560 | 40.000 | 37.220 | 38.900 | 38.900 | 2,660,548 |
| 2024-01-31 | 40.240 | 40.550 | 37.400 | 37.440 | 37.440 | 3,075,227 |
| 2024-01-30 | 41.690 | 42.960 | 40.300 | 40.300 | 40.300 | 1,474,033 |
| 2024-01-29 | 43.660 | 44.360 | 41.800 | 41.880 | 41.880 | 1,698,024 |
| 2024-01-26 | 42.890 | 44.900 | 42.790 | 43.850 | 43.850 | 1,874,381 |
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.