Sinocelltech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	54.050	54.950	54.030	54.610	54.610	590,666
2022-08-04	55.490	56.500	53.770	54.120	54.120	578,313
2022-08-03	54.930	56.160	54.500	55.030	55.030	819,222
2022-08-02	56.220	56.350	53.000	54.550	54.550	905,051
2022-08-01	55.890	56.790	55.550	56.220	56.220	473,821
2022-07-29	57.500	57.500	55.680	55.970	55.970	575,798
2022-07-28	55.870	56.950	55.210	56.610	56.610	573,456
2022-07-27	55.260	55.590	55.000	55.350	55.350	313,083
2022-07-26	56.290	56.300	55.020	55.240	55.240	319,669
2022-07-25	56.300	57.300	55.700	55.830	55.830	471,682
2022-07-22	55.990	56.580	54.750	55.860	55.860	673,801
2022-07-21	57.160	57.440	55.600	55.800	55.800	551,179
2022-07-20	55.490	57.570	55.490	57.110	57.110	747,409
2022-07-19	55.120	56.150	54.580	55.640	55.640	721,627
2022-07-18	54.140	56.000	53.780	54.680	54.680	757,358
2022-07-15	55.500	55.500	54.120	54.140	54.140	465,396
2022-07-14	55.010	56.200	54.500	55.480	55.480	412,728
2022-07-13	56.080	56.560	55.000	55.310	55.310	554,629
2022-07-12	56.540	57.230	55.320	56.080	56.080	843,287
2022-07-11	56.360	56.760	55.740	56.080	56.080	511,648
2022-07-08	56.760	57.000	55.830	56.360	56.360	504,199
2022-07-07	57.440	57.500	55.700	56.350	56.350	788,652
2022-07-06	54.500	57.440	54.470	56.690	56.690	1,146,693
2022-07-05	54.310	55.280	53.510	54.400	54.400	820,030
2022-07-04	52.020	54.540	51.820	53.990	53.990	1,177,828
2022-07-01	51.740	52.180	51.610	52.020	52.020	337,865
2022-06-30	51.740	52.770	51.520	51.730	51.730	569,385
2022-06-29	52.690	52.980	51.500	51.800	51.800	849,177
2022-06-28	53.000	53.390	51.400	53.000	53.000	867,561
2022-06-27	54.100	54.930	52.400	52.910	52.910	1,183,692
2022-06-24	53.380	54.540	53.380	54.060	54.060	635,757
2022-06-23	53.880	53.930	52.380	53.330	53.330	881,495
2022-06-22	53.650	54.430	52.850	53.110	53.110	621,925
2022-06-21	54.930	55.830	53.530	53.630	53.630	1,205,856
2022-06-20	53.170	53.970	52.800	53.200	53.200	726,717
2022-06-17	52.400	53.400	51.800	53.150	53.150	1,103,421
2022-06-16	52.890	52.900	51.000	51.430	51.430	910,085
2022-06-15	52.560	53.500	52.320	52.410	52.410	764,928
2022-06-14	53.830	54.240	52.230	52.790	52.790	718,923
2022-06-13	52.510	54.200	52.510	53.830	53.830	1,076,774
2022-06-10	52.180	54.690	52.180	53.280	53.280	1,204,034
2022-06-09	51.990	53.290	51.770	52.450	52.450	1,029,160
2022-06-08	51.700	52.480	51.310	52.000	52.000	876,751
2022-06-07	51.510	52.200	51.190	51.700	51.700	815,440
2022-06-06	51.170	52.180	50.730	51.230	51.230	1,059,438
2022-06-02	51.160	51.550	50.020	51.170	51.170	706,384
2022-06-01	50.000	51.970	50.000	51.150	51.150	1,259,932
2022-05-31	49.260	50.650	48.330	50.100	50.100	971,466
2022-05-30	49.300	49.790	48.030	48.620	48.620	449,405
2022-05-27	49.780	50.290	48.200	49.000	49.000	752,563
2022-05-26	50.000	50.610	49.510	49.700	49.700	636,398
2022-05-25	48.100	50.880	47.200	49.780	49.780	1,174,279
2022-05-24	48.500	49.850	48.090	48.090	48.090	834,887
2022-05-23	49.000	50.150	48.800	49.040	49.040	878,471
2022-05-20	48.680	51.200	46.800	49.500	49.500	1,502,401
2022-05-19	46.580	49.000	46.000	48.000	48.000	787,411
2022-05-18	46.200	46.800	45.600	46.440	46.440	386,970
2022-05-17	46.150	46.800	45.350	46.200	46.200	394,794
2022-05-16	46.910	47.170	46.080	46.150	46.150	338,969
2022-05-13	47.200	47.500	46.460	46.490	46.490	372,234

← NewerPage 18 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.