Sinocelltech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	43.180	44.690	42.490	43.740	43.740	2,337,938
2024-01-24	44.220	44.290	41.670	43.020	43.020	2,165,754
2024-01-23	43.910	44.400	43.300	43.710	43.710	1,368,501
2024-01-22	47.320	47.910	43.400	43.960	43.960	2,148,434
2024-01-19	45.690	48.250	45.690	47.320	47.320	1,582,199
2024-01-18	46.960	47.210	44.620	46.160	46.160	2,028,052
2024-01-17	49.140	49.200	46.940	46.940	46.940	1,204,736
2024-01-16	50.300	50.460	48.200	49.140	49.140	2,074,449
2024-01-15	51.500	52.200	49.650	50.100	50.100	1,732,230
2024-01-12	53.380	54.500	51.430	51.680	51.680	2,239,712
2024-01-11	52.800	54.150	51.470	53.540	53.540	1,797,806
2024-01-10	51.000	53.770	50.000	52.020	52.020	1,953,163
2024-01-09	50.130	51.290	50.010	51.080	51.080	1,451,484
2024-01-08	52.090	52.390	50.550	50.640	50.640	1,683,775
2024-01-05	53.400	54.260	52.130	52.360	52.360	1,303,221
2024-01-04	53.080	54.680	52.500	54.100	54.100	1,710,739
2024-01-03	53.990	55.870	53.280	53.630	53.630	2,087,623
2024-01-02	53.910	54.710	53.260	54.030	54.030	1,622,645
2023-12-29	52.910	55.180	52.850	53.870	53.870	1,630,427
2023-12-28	49.900	53.490	49.900	52.930	52.930	2,008,413
2023-12-27	50.260	50.850	49.130	50.520	50.520	1,233,535
2023-12-26	50.080	51.280	49.120	50.280	50.280	1,628,447
2023-12-25	53.000	53.000	47.000	49.670	49.670	4,767,778
2023-12-22	54.550	54.860	52.720	53.050	53.050	2,081,670
2023-12-21	54.500	55.150	54.250	54.570	54.570	1,603,639
2023-12-20	56.200	56.500	54.600	55.000	55.000	1,816,470
2023-12-19	53.730	56.200	52.950	56.000	56.000	3,072,224
2023-12-18	53.100	56.070	53.100	53.800	53.800	3,621,631
2023-12-15	53.010	54.140	52.010	52.200	52.200	2,428,597
2023-12-14	51.580	53.600	51.580	53.160	53.160	2,352,354
2023-12-13	50.230	52.480	50.100	51.340	51.340	2,030,018
2023-12-12	49.800	50.890	49.620	50.220	50.220	1,065,175
2023-12-11	49.660	50.820	48.420	49.750	49.750	1,366,817
2023-12-08	49.340	51.110	49.260	50.050	50.050	1,608,813
2023-12-07	50.980	50.980	49.380	49.880	49.880	1,252,249
2023-12-06	48.700	51.680	48.700	50.990	50.990	1,939,659
2023-12-05	49.980	50.290	48.550	48.790	48.790	1,102,718
2023-12-04	51.980	51.990	49.010	49.530	49.530	2,461,256
2023-12-01	50.500	51.960	49.510	51.760	51.760	2,067,736
2023-11-30	49.490	50.100	49.000	49.990	49.990	802,437
2023-11-29	50.440	51.180	49.400	49.490	49.490	1,131,700
2023-11-28	48.630	50.590	48.410	50.440	50.440	1,398,525
2023-11-27	48.130	49.490	47.930	49.200	49.200	1,199,154
2023-11-24	49.010	49.460	48.330	48.440	48.440	1,187,282
2023-11-23	49.920	50.850	48.390	49.060	49.060	2,351,653
2023-11-22	50.660	50.820	50.100	50.110	50.110	1,062,299
2023-11-21	50.720	51.360	50.110	50.500	50.500	1,370,105
2023-11-20	50.790	51.610	50.700	50.790	50.790	1,243,325
2023-11-17	50.700	51.190	50.480	50.900	50.900	901,640
2023-11-16	51.360	51.420	50.450	50.980	50.980	1,116,548
2023-11-15	51.540	51.870	50.540	51.200	51.200	1,338,046
2023-11-14	51.500	51.500	50.220	51.010	51.010	1,783,797
2023-11-13	53.000	53.000	50.010	50.300	50.300	2,602,021
2023-11-10	52.150	52.890	51.840	52.700	52.700	1,471,986
2023-11-09	52.110	53.950	52.110	52.520	52.520	2,347,613
2023-11-08	52.160	53.100	51.620	52.230	52.230	2,438,548
2023-11-07	51.190	53.070	51.100	52.230	52.230	3,112,554
2023-11-06	50.490	52.670	50.010	50.960	50.960	3,136,542
2023-11-03	50.000	50.300	49.460	49.830	49.830	2,159,687
2023-11-02	49.600	50.340	49.200	49.800	49.800	1,382,070

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.