Sinocelltech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	67.160	67.700	63.700	65.160	65.160	1,924,755
2023-05-04	68.910	69.590	65.530	67.160	67.160	1,849,647
2023-04-28	68.360	70.800	67.730	69.500	69.500	1,156,541
2023-04-27	68.770	69.920	67.990	68.640	68.640	1,436,010
2023-04-26	69.000	71.960	68.800	69.390	69.390	1,685,819
2023-04-25	73.090	73.800	70.310	71.310	71.310	1,570,435
2023-04-24	77.260	79.460	72.830	73.490	73.490	2,747,121
2023-04-21	73.100	77.880	72.830	77.180	77.180	2,857,587
2023-04-20	73.300	74.600	72.800	73.500	73.500	1,103,996
2023-04-19	74.390	75.070	72.730	73.400	73.400	1,754,642
2023-04-18	75.010	75.750	74.000	74.490	74.490	1,135,972
2023-04-17	72.900	75.540	72.720	75.010	75.010	1,896,422
2023-04-14	73.800	75.800	73.110	73.460	73.460	2,463,434
2023-04-13	70.650	75.470	70.650	73.500	73.500	2,468,874
2023-04-12	70.600	71.640	69.830	70.930	70.930	1,362,578
2023-04-11	66.800	72.890	66.800	71.380	71.380	3,318,667
2023-04-10	65.140	67.440	64.000	66.660	66.660	2,087,662
2023-04-07	61.220	66.600	61.220	64.190	64.190	2,909,397
2023-04-06	60.570	62.300	60.040	61.220	61.220	1,383,292
2023-04-04	61.100	61.330	60.070	60.720	60.720	1,246,114
2023-04-03	62.170	62.690	60.660	60.750	60.750	1,124,298
2023-03-31	62.400	63.680	61.410	61.530	61.530	927,881
2023-03-30	60.770	63.000	60.080	62.680	62.680	1,452,866
2023-03-29	62.390	62.840	59.890	60.770	60.770	1,173,256
2023-03-28	61.900	62.970	61.500	62.160	62.160	952,135
2023-03-27	63.490	63.490	61.610	61.800	61.800	1,303,536
2023-03-24	63.920	65.780	62.680	62.900	62.900	892,393
2023-03-23	64.400	65.700	63.700	64.400	64.400	1,140,148
2023-03-22	62.000	64.220	62.000	63.230	63.230	1,017,266
2023-03-21	63.680	63.680	61.660	62.270	62.270	1,176,768
2023-03-20	65.600	66.010	62.000	62.400	62.400	2,513,175
2023-03-17	66.500	66.900	65.560	65.600	65.600	548,631
2023-03-16	67.890	68.280	65.780	66.110	66.110	767,416
2023-03-15	67.010	69.770	67.010	67.890	67.890	1,194,231
2023-03-14	65.880	68.400	65.480	67.790	67.790	1,277,536
2023-03-13	66.880	66.880	65.310	66.020	66.020	828,301
2023-03-10	66.780	67.490	66.040	66.900	66.900	840,350
2023-03-09	67.400	69.330	67.250	67.630	67.630	842,129
2023-03-08	68.400	68.400	66.660	67.050	67.050	699,285
2023-03-07	68.700	69.500	67.040	67.200	67.200	758,671
2023-03-06	67.010	69.300	66.000	68.650	68.650	1,656,216
2023-03-03	66.620	67.480	66.040	66.390	66.390	613,467
2023-03-02	67.270	67.700	66.120	66.300	66.300	955,229
2023-03-01	69.470	69.470	66.680	67.270	67.270	1,522,181
2023-02-28	67.310	69.500	67.310	69.400	69.400	1,283,076
2023-02-27	70.380	70.730	66.900	67.280	67.280	2,298,967
2023-02-24	70.080	70.890	69.000	70.740	70.740	1,002,823
2023-02-23	71.040	72.490	69.340	69.700	69.700	2,156,744
2023-02-22	71.020	72.000	70.490	71.050	71.050	954,003
2023-02-21	74.560	74.560	70.900	71.300	71.300	1,741,396
2023-02-20	74.470	75.160	73.400	74.200	74.200	1,366,601
2023-02-17	72.760	74.850	72.300	74.700	74.700	1,514,743
2023-02-16	75.170	75.560	72.700	72.860	72.860	1,686,595
2023-02-15	74.110	76.570	72.250	75.500	75.500	2,289,910
2023-02-14	73.430	74.700	73.210	74.460	74.460	858,180
2023-02-13	73.600	75.400	72.710	73.900	73.900	1,246,957
2023-02-10	72.610	74.830	72.000	73.900	73.900	1,491,734
2023-02-09	70.000	73.450	70.000	73.220	73.220	1,836,051
2023-02-08	70.930	71.670	69.690	70.610	70.610	1,471,358
2023-02-07	69.200	71.300	68.900	70.230	70.230	1,869,588

← NewerPage 15 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.