Sinocelltech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	57.990	57.990	54.280	54.580	54.580	1,660,293
2023-07-31	59.000	59.860	57.200	57.400	57.400	849,679
2023-07-28	58.010	59.170	56.600	58.600	58.600	754,046
2023-07-27	58.000	59.160	58.000	58.420	58.420	534,718
2023-07-26	56.880	59.070	55.930	58.520	58.520	813,552
2023-07-25	56.300	56.810	55.560	56.550	56.550	494,490
2023-07-24	55.260	57.250	54.770	55.970	55.970	470,260
2023-07-21	54.980	56.110	54.820	55.260	55.260	348,255
2023-07-20	56.340	56.360	54.940	54.950	54.950	435,652
2023-07-19	57.460	57.690	55.820	55.980	55.980	576,497
2023-07-18	57.370	58.250	57.020	57.330	57.330	424,537
2023-07-17	59.970	59.970	56.880	57.050	57.050	666,153
2023-07-14	59.850	59.870	59.140	59.380	59.380	218,917
2023-07-13	59.810	60.400	59.300	59.670	59.670	524,531
2023-07-12	59.180	60.130	58.800	59.500	59.500	412,548
2023-07-11	60.090	60.100	58.580	59.600	59.600	404,837
2023-07-10	59.700	60.450	59.400	59.590	59.590	302,866
2023-07-07	59.990	60.610	58.800	60.000	60.000	534,181
2023-07-06	59.810	60.600	59.500	59.990	59.990	691,660
2023-07-05	58.650	60.480	56.800	60.020	60.020	1,452,985
2023-07-04	57.390	59.730	56.500	58.650	58.650	1,638,449
2023-07-03	57.190	57.600	56.410	57.200	57.200	663,964
2023-06-30	55.640	57.660	55.590	56.740	56.740	617,812
2023-06-29	57.030	57.390	55.590	55.660	55.660	864,621
2023-06-28	57.300	57.900	56.060	57.060	57.060	917,926
2023-06-27	58.020	59.240	57.200	57.250	57.250	730,718
2023-06-26	58.530	59.690	58.390	58.850	58.850	692,653
2023-06-21	61.000	61.000	58.520	58.520	58.520	987,550
2023-06-20	61.550	61.810	59.900	60.380	60.380	907,323
2023-06-19	62.100	62.100	60.660	60.860	60.860	818,226
2023-06-16	61.970	62.450	61.020	61.750	61.750	574,503
2023-06-15	62.470	62.840	61.600	61.680	61.680	729,122
2023-06-14	62.200	63.150	61.750	62.260	62.260	873,811
2023-06-13	63.530	64.200	61.950	61.960	61.960	1,371,365
2023-06-12	63.000	63.710	61.310	62.650	62.650	2,818,090
2023-06-09	60.670	64.500	60.500	63.540	63.540	4,441,774
2023-06-08	60.470	61.950	59.730	60.930	60.930	1,765,943
2023-06-07	62.220	62.850	60.380	60.470	60.470	1,061,160
2023-06-06	63.900	63.910	61.800	61.930	61.930	1,027,100
2023-06-05	64.380	64.500	62.550	63.890	63.890	742,228
2023-06-02	64.150	64.950	63.690	64.460	64.460	1,035,595
2023-06-01	64.980	65.800	63.880	64.140	64.140	1,000,521
2023-05-31	67.000	67.100	65.020	65.020	65.020	889,670
2023-05-30	66.840	67.880	65.780	66.980	66.980	1,558,908
2023-05-29	65.940	69.800	65.000	66.590	66.590	3,022,275
2023-05-26	63.120	64.350	62.800	64.100	64.100	809,434
2023-05-25	63.120	63.520	62.050	63.120	63.120	724,875
2023-05-24	64.000	64.800	60.560	63.120	63.120	2,021,868
2023-05-23	63.550	65.460	63.510	64.200	64.200	1,666,132
2023-05-22	63.400	64.300	62.300	63.500	63.500	1,067,220
2023-05-19	61.990	65.500	61.580	62.890	62.890	2,300,315
2023-05-18	61.670	62.500	60.900	62.220	62.220	1,330,618
2023-05-17	63.280	64.200	61.300	61.810	61.810	1,456,472
2023-05-16	61.990	65.150	61.600	63.670	63.670	2,405,784
2023-05-15	61.640	61.950	60.220	61.710	61.710	1,063,683
2023-05-12	60.500	62.300	60.300	61.360	61.360	1,464,690
2023-05-11	62.230	62.480	60.100	60.160	60.160	1,198,040
2023-05-10	63.800	64.580	59.600	61.300	61.300	4,245,346
2023-05-09	64.100	64.800	62.800	64.200	64.200	1,627,367
2023-05-08	65.450	65.450	62.720	63.150	63.150	1,843,229

← NewerPage 14 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.