Sinocelltech Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 74.870 | 74.870 | 68.000 | 69.400 | 69.400 | 3,529,911 |
| 2023-02-03 | 73.000 | 77.280 | 72.800 | 74.700 | 74.700 | 3,654,535 |
| 2023-02-02 | 70.600 | 73.210 | 68.880 | 71.950 | 71.950 | 1,901,823 |
| 2023-02-01 | 70.840 | 71.250 | 69.600 | 70.620 | 70.620 | 2,182,240 |
| 2023-01-31 | 75.510 | 75.510 | 69.680 | 70.490 | 70.490 | 4,174,129 |
| 2023-01-30 | 74.200 | 76.790 | 73.500 | 75.700 | 75.700 | 2,249,027 |
| 2023-01-20 | 76.490 | 76.810 | 74.600 | 75.280 | 75.280 | 1,476,773 |
| 2023-01-19 | 72.410 | 75.390 | 72.140 | 74.500 | 74.500 | 1,274,581 |
| 2023-01-18 | 74.520 | 76.250 | 72.450 | 72.850 | 72.850 | 2,060,156 |
| 2023-01-17 | 72.700 | 75.590 | 71.380 | 75.080 | 75.080 | 2,586,359 |
| 2023-01-16 | 71.980 | 73.970 | 71.280 | 72.700 | 72.700 | 2,117,464 |
| 2023-01-13 | 70.460 | 73.450 | 70.060 | 71.970 | 71.970 | 1,715,781 |
| 2023-01-12 | 70.060 | 71.440 | 69.560 | 70.760 | 70.760 | 1,635,506 |
| 2023-01-11 | 73.270 | 73.450 | 69.910 | 70.280 | 70.280 | 3,348,762 |
| 2023-01-10 | 68.390 | 73.880 | 67.860 | 73.440 | 73.440 | 3,910,778 |
| 2023-01-09 | 66.000 | 70.500 | 65.610 | 68.420 | 68.420 | 3,310,380 |
| 2023-01-06 | 65.210 | 65.610 | 63.660 | 64.760 | 64.760 | 2,103,230 |
| 2023-01-05 | 66.010 | 67.170 | 64.300 | 65.600 | 65.600 | 3,590,588 |
| 2023-01-04 | 60.930 | 67.340 | 60.930 | 66.650 | 66.650 | 4,436,670 |
| 2023-01-03 | 60.600 | 61.660 | 60.060 | 61.240 | 61.240 | 1,865,041 |
| 2022-12-30 | 61.230 | 61.990 | 60.400 | 60.600 | 60.600 | 1,059,991 |
| 2022-12-29 | 60.290 | 63.090 | 59.900 | 61.230 | 61.230 | 2,275,093 |
| 2022-12-28 | 59.870 | 61.000 | 59.200 | 60.300 | 60.300 | 2,114,873 |
| 2022-12-27 | 60.570 | 60.590 | 58.780 | 59.530 | 59.530 | 2,212,377 |
| 2022-12-26 | 62.800 | 63.450 | 60.010 | 60.450 | 60.450 | 2,248,764 |
| 2022-12-23 | 62.500 | 62.570 | 60.600 | 62.430 | 62.430 | 1,326,535 |
| 2022-12-22 | 62.800 | 63.750 | 61.400 | 62.000 | 62.000 | 1,496,518 |
| 2022-12-21 | 64.070 | 64.070 | 62.210 | 62.370 | 62.370 | 1,802,242 |
| 2022-12-20 | 63.220 | 64.660 | 62.010 | 63.600 | 63.600 | 2,090,777 |
| 2022-12-19 | 67.660 | 67.680 | 63.050 | 63.860 | 63.860 | 3,528,030 |
| 2022-12-16 | 67.500 | 69.580 | 66.140 | 68.050 | 68.050 | 2,503,888 |
| 2022-12-15 | 68.730 | 70.000 | 67.090 | 67.200 | 67.200 | 2,689,051 |
| 2022-12-14 | 67.800 | 70.500 | 65.710 | 68.520 | 68.520 | 4,477,396 |
| 2022-12-13 | 66.920 | 68.040 | 65.740 | 67.910 | 67.910 | 2,751,562 |
| 2022-12-12 | 68.670 | 69.370 | 66.600 | 66.830 | 66.830 | 3,046,793 |
| 2022-12-09 | 67.400 | 69.500 | 66.500 | 68.250 | 68.250 | 3,089,296 |
| 2022-12-08 | 69.090 | 70.210 | 67.180 | 67.320 | 67.320 | 3,522,432 |
| 2022-12-07 | 67.520 | 70.350 | 66.250 | 69.670 | 69.670 | 4,198,178 |
| 2022-12-06 | 71.800 | 72.440 | 64.760 | 68.150 | 68.150 | 9,054,737 |
| 2022-12-05 | 84.000 | 85.000 | 73.000 | 74.400 | 74.400 | 8,751,209 |
| 2022-12-02 | 74.000 | 75.190 | 73.680 | 75.000 | 75.000 | 2,511,281 |
| 2022-12-01 | 77.900 | 79.500 | 73.740 | 74.230 | 74.230 | 4,973,393 |
| 2022-11-30 | 85.000 | 85.000 | 77.690 | 77.690 | 77.690 | 4,609,760 |
| 2022-11-29 | 82.400 | 87.490 | 82.400 | 86.000 | 86.000 | 3,401,622 |
| 2022-11-28 | 84.600 | 86.800 | 82.540 | 83.030 | 83.030 | 1,967,522 |
| 2022-11-25 | 86.000 | 86.100 | 82.820 | 85.000 | 85.000 | 1,970,513 |
| 2022-11-24 | 86.750 | 88.000 | 83.000 | 85.380 | 85.380 | 3,691,383 |
| 2022-11-23 | 86.230 | 88.220 | 84.710 | 86.880 | 86.880 | 3,026,428 |
| 2022-11-22 | 93.400 | 95.580 | 85.710 | 87.060 | 87.060 | 5,406,279 |
| 2022-11-21 | 93.000 | 97.210 | 89.700 | 92.680 | 92.680 | 3,431,073 |
| 2022-11-18 | 86.400 | 95.200 | 86.400 | 94.270 | 94.270 | 4,346,859 |
| 2022-11-17 | 85.110 | 88.000 | 83.880 | 86.200 | 86.200 | 2,661,487 |
| 2022-11-16 | 90.000 | 91.880 | 83.820 | 86.200 | 86.200 | 5,762,719 |
| 2022-11-15 | 79.240 | 84.660 | 78.150 | 84.230 | 84.230 | 5,006,497 |
| 2022-11-14 | 73.900 | 79.230 | 71.310 | 78.260 | 78.260 | 6,029,276 |
| 2022-11-11 | 78.110 | 79.980 | 73.050 | 73.800 | 73.800 | 7,041,065 |
| 2022-11-10 | 68.980 | 70.950 | 68.400 | 68.490 | 68.490 | 2,276,366 |
| 2022-11-09 | 68.850 | 69.440 | 68.170 | 68.900 | 68.900 | 1,276,757 |
| 2022-11-08 | 67.990 | 70.480 | 67.560 | 68.850 | 68.850 | 1,822,786 |
| 2022-11-07 | 68.110 | 68.610 | 66.630 | 67.380 | 67.380 | 1,363,649 |
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.