Sinocelltech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	49.910	50.310	48.680	49.900	49.900	1,365,891
2023-10-31	49.660	50.180	48.510	49.640	49.640	1,699,669
2023-10-30	47.500	50.380	47.250	48.790	48.790	3,458,313
2023-10-27	44.960	47.190	44.840	46.790	46.790	1,823,166
2023-10-26	45.100	45.880	44.460	45.010	45.010	1,341,286
2023-10-25	45.880	46.620	45.450	45.610	45.610	1,079,505
2023-10-24	45.930	47.660	44.660	45.740	45.740	1,412,063
2023-10-23	45.280	47.150	45.280	45.990	45.990	1,034,754
2023-10-20	46.750	47.830	46.040	46.200	46.200	1,132,442
2023-10-19	47.890	48.680	46.600	47.180	47.180	1,040,196
2023-10-18	49.200	49.200	48.000	48.000	48.000	688,715
2023-10-17	49.200	50.200	48.620	49.220	49.220	1,598,793
2023-10-16	51.770	52.180	49.000	49.190	49.190	1,422,588
2023-10-13	52.660	52.880	51.100	51.360	51.360	1,734,234
2023-10-12	53.450	54.270	52.490	52.600	52.600	1,409,767
2023-10-11	52.010	53.950	52.010	52.700	52.700	1,119,930
2023-10-10	53.200	53.290	51.900	52.130	52.130	798,913
2023-10-09	53.850	54.190	52.600	53.050	53.050	1,079,815
2023-09-28	54.130	54.310	53.600	53.850	53.850	706,203
2023-09-27	52.460	54.480	52.310	54.100	54.100	1,106,311
2023-09-26	52.250	53.530	52.010	52.460	52.460	697,951
2023-09-25	52.940	52.940	52.020	52.620	52.620	867,616
2023-09-22	51.820	52.800	50.800	52.600	52.600	905,175
2023-09-21	52.650	52.710	51.810	51.900	51.900	667,655
2023-09-20	54.070	54.470	52.900	53.010	53.010	672,556
2023-09-19	54.890	54.900	53.400	54.200	54.200	866,879
2023-09-18	53.810	54.960	53.000	54.450	54.450	1,109,082
2023-09-15	53.260	54.870	52.890	53.890	53.890	1,770,693
2023-09-14	54.730	54.970	52.810	53.210	53.210	978,448
2023-09-13	54.360	54.900	53.350	54.490	54.490	1,351,547
2023-09-12	53.360	54.870	52.770	54.360	54.360	904,943
2023-09-11	52.150	54.130	51.610	53.610	53.610	1,168,994
2023-09-08	51.500	52.450	51.090	51.990	51.990	859,545
2023-09-07	51.600	51.960	51.100	51.460	51.460	721,221
2023-09-06	53.080	53.080	51.280	51.440	51.440	1,062,577
2023-09-05	52.830	53.360	52.610	53.050	53.050	776,851
2023-09-04	55.060	55.160	52.500	53.070	53.070	1,483,641
2023-09-01	58.400	58.400	54.200	54.580	54.580	1,703,946
2023-08-31	59.190	59.220	57.100	58.000	58.000	1,066,331
2023-08-30	59.990	60.160	58.700	58.980	58.980	954,887
2023-08-29	57.700	59.760	57.610	59.250	59.250	1,367,852
2023-08-28	61.000	61.000	57.010	58.370	58.370	2,360,326
2023-08-25	55.430	56.250	54.610	55.500	55.500	1,043,366
2023-08-24	52.820	56.500	52.660	55.150	55.150	1,706,749
2023-08-23	52.930	54.940	52.170	52.520	52.520	1,726,116
2023-08-22	52.880	53.780	51.390	51.630	51.630	955,130
2023-08-21	53.170	53.970	52.510	53.290	53.290	729,198
2023-08-18	53.940	54.400	52.470	52.700	52.700	709,622
2023-08-17	54.450	55.360	53.260	53.930	53.930	884,492
2023-08-16	54.050	55.280	54.050	54.740	54.740	611,467
2023-08-15	54.350	55.000	53.890	54.550	54.550	818,064
2023-08-14	53.730	54.850	53.240	54.630	54.630	724,348
2023-08-11	53.410	54.480	53.410	54.290	54.290	845,592
2023-08-10	52.650	53.950	52.500	53.500	53.500	998,881
2023-08-09	51.500	53.760	51.500	52.860	52.860	1,088,648
2023-08-08	50.990	52.360	50.990	51.800	51.800	1,071,527
2023-08-07	53.980	53.980	49.780	51.600	51.600	1,939,995
2023-08-04	55.660	55.770	53.870	53.990	53.990	978,876
2023-08-03	54.450	55.480	54.090	55.110	55.110	580,119
2023-08-02	54.900	55.100	54.060	54.450	54.450	1,233,396

← NewerPage 13 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.