Sinocelltech Group Ltd historical data
| 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 |
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.