Sinocelltech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	68.110	68.610	66.630	67.380	67.380	1,363,649
2022-11-04	65.500	69.200	65.180	67.540	67.540	2,360,024
2022-11-03	63.700	67.200	62.210	65.460	65.460	3,451,439
2022-11-02	58.220	69.000	57.590	66.210	66.210	6,595,588
2022-11-01	55.520	58.400	54.280	58.120	58.120	2,303,911
2022-10-31	55.270	56.740	54.280	54.500	54.500	1,397,204
2022-10-28	56.470	57.300	54.810	55.110	55.110	1,759,773
2022-10-27	59.520	60.440	55.910	56.470	56.470	2,219,204
2022-10-26	55.490	60.200	55.000	59.600	59.600	3,205,566
2022-10-25	54.900	55.980	53.500	55.100	55.100	1,245,649
2022-10-24	56.000	57.500	53.540	54.230	54.230	1,415,309
2022-10-21	54.380	54.560	52.880	54.300	54.300	917,792
2022-10-20	52.940	55.200	52.800	53.400	53.400	1,349,970
2022-10-19	56.900	57.000	52.440	52.930	52.930	2,122,533
2022-10-18	52.440	59.410	52.200	57.700	57.700	3,027,645
2022-10-17	49.850	51.460	49.810	51.430	51.430	712,671
2022-10-14	49.080	50.670	48.610	50.350	50.350	1,142,587
2022-10-13	46.800	50.140	45.890	49.600	49.600	1,101,741
2022-10-12	46.380	46.500	44.920	46.180	46.180	362,961
2022-10-11	45.360	46.850	45.360	45.880	45.880	471,400
2022-10-10	47.800	47.880	45.050	45.490	45.490	423,873
2022-09-30	46.900	47.870	46.710	47.300	47.300	368,898
2022-09-29	47.120	48.500	46.910	47.100	47.100	737,859
2022-09-28	46.660	49.000	46.660	47.120	47.120	800,756
2022-09-27	45.780	47.120	45.680	47.090	47.090	349,287
2022-09-26	45.010	45.780	44.400	45.780	45.780	360,081
2022-09-23	47.000	47.410	45.060	45.260	45.260	411,367
2022-09-22	46.500	47.350	46.500	47.000	47.000	192,664
2022-09-21	47.100	47.280	46.310	46.970	46.970	271,137
2022-09-20	47.190	47.750	46.370	47.520	47.520	439,208
2022-09-19	48.500	48.700	46.880	47.000	47.000	305,209
2022-09-16	49.000	49.490	47.410	48.190	48.190	451,851
2022-09-15	50.000	50.480	48.820	48.980	48.980	312,197
2022-09-14	49.490	50.180	49.010	50.000	50.000	254,808
2022-09-13	51.080	51.090	49.920	50.020	50.020	376,908
2022-09-09	51.210	51.790	49.950	50.520	50.520	274,572
2022-09-08	50.350	52.010	50.050	50.750	50.750	433,143
2022-09-07	50.860	50.860	50.000	50.350	50.350	270,880
2022-09-06	50.440	50.470	49.500	50.200	50.200	353,318
2022-09-05	49.510	50.460	49.410	50.170	50.170	405,764
2022-09-02	51.650	52.250	49.700	49.890	49.890	702,865
2022-09-01	50.010	53.380	50.010	51.650	51.650	695,238
2022-08-31	50.420	50.900	50.000	50.630	50.630	534,077
2022-08-30	50.000	50.700	49.580	50.010	50.010	286,144
2022-08-29	50.880	51.720	49.700	50.100	50.100	462,745
2022-08-26	51.000	52.340	50.300	50.950	50.950	576,583
2022-08-25	50.290	50.510	48.500	50.190	50.190	604,769
2022-08-24	52.500	52.960	49.620	49.760	49.760	913,702
2022-08-23	53.470	53.650	51.510	51.600	51.600	662,353
2022-08-22	54.050	54.340	52.950	53.470	53.470	318,558
2022-08-19	54.030	54.770	53.830	53.850	53.850	346,915
2022-08-18	54.500	54.500	53.680	54.070	54.070	280,452
2022-08-17	54.300	54.540	53.810	54.300	54.300	256,226
2022-08-16	55.290	55.410	54.100	54.300	54.300	593,210
2022-08-15	55.100	56.200	54.650	55.300	55.300	503,405
2022-08-12	55.070	55.580	54.410	55.100	55.100	462,432
2022-08-11	54.310	54.990	54.190	54.860	54.860	349,494
2022-08-10	54.500	54.840	54.000	54.300	54.300	269,241
2022-08-09	54.600	54.640	53.880	54.500	54.500	348,776
2022-08-08	55.010	55.920	54.360	54.600	54.600	360,712

← NewerPage 17 of 21 · 1,213 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.