Sinocelltech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	47.270	47.800	46.810	47.200	47.200	438,261
2022-05-11	46.040	48.500	45.890	47.570	47.570	984,875
2022-05-10	45.690	47.470	45.130	45.880	45.880	679,462
2022-05-09	45.390	47.370	45.390	46.200	46.200	657,372
2022-05-06	44.660	46.260	44.520	45.390	45.390	496,568
2022-05-05	45.580	46.390	44.610	45.700	45.700	763,277
2022-04-29	43.960	45.670	43.960	45.580	45.580	737,208
2022-04-28	45.000	46.490	43.500	43.960	43.960	771,476
2022-04-27	40.400	43.600	40.400	43.370	43.370	973,882
2022-04-26	42.500	42.990	40.600	41.050	41.050	481,208
2022-04-25	41.660	44.990	40.120	41.240	41.240	815,539
2022-04-22	41.690	42.290	41.030	41.760	41.760	408,416
2022-04-21	43.900	44.250	41.710	41.750	41.750	574,212
2022-04-20	44.500	44.500	43.700	43.970	43.970	243,266
2022-04-19	46.270	46.280	44.140	44.140	44.140	361,413
2022-04-18	45.000	45.740	43.710	45.580	45.580	359,239
2022-04-15	45.840	45.840	44.790	45.000	45.000	398,347
2022-04-14	46.400	46.830	45.390	45.840	45.840	668,705
2022-04-13	46.500	46.700	44.880	45.820	45.820	425,735
2022-04-12	46.330	46.460	45.230	46.310	46.310	397,006
2022-04-11	46.400	46.930	45.400	45.730	45.730	581,428
2022-04-08	47.290	47.760	46.150	46.300	46.300	534,187
2022-04-07	48.780	48.950	47.060	47.160	47.160	669,876
2022-04-06	50.780	50.970	48.370	48.780	48.780	950,378
2022-04-01	51.800	51.800	50.200	50.340	50.340	793,900
2022-03-31	51.580	52.790	51.220	51.900	51.900	393,723
2022-03-30	51.710	52.500	51.060	52.070	52.070	494,961
2022-03-29	52.010	52.750	51.370	51.530	51.530	576,484
2022-03-28	54.000	54.860	51.850	52.020	52.020	800,228
2022-03-25	55.200	57.450	54.000	54.000	54.000	1,238,899
2022-03-24	56.700	57.750	55.720	56.650	56.650	1,716,657
2022-03-23	57.000	61.500	57.000	58.200	58.200	2,742,995
2022-03-22	52.530	59.800	52.530	57.010	57.010	3,362,976
2022-03-21	50.280	50.940	48.710	50.480	50.480	533,719
2022-03-18	49.000	49.570	48.690	49.050	49.050	244,983
2022-03-17	48.400	50.250	47.800	49.030	49.030	503,199
2022-03-16	48.020	48.030	45.510	47.600	47.600	526,992
2022-03-15	48.620	49.440	46.700	47.030	47.030	459,749
2022-03-14	48.050	51.360	48.050	49.530	49.530	503,335
2022-03-11	48.060	49.920	47.310	49.500	49.500	483,863
2022-03-10	49.000	49.450	48.420	48.600	48.600	310,628
2022-03-09	49.000	49.480	46.170	47.900	47.900	553,526
2022-03-08	49.820	50.060	48.410	48.890	48.890	344,158
2022-03-07	51.020	51.300	49.660	49.780	49.780	350,017
2022-03-04	50.550	51.590	50.360	50.990	50.990	298,719
2022-03-03	51.960	51.960	50.910	51.000	51.000	327,088
2022-03-02	51.990	52.000	51.090	51.410	51.410	228,116
2022-03-01	52.350	52.810	51.700	51.980	51.980	264,555
2022-02-28	52.590	53.210	51.520	52.320	52.320	425,900
2022-02-25	52.000	53.300	51.770	51.810	51.810	307,958
2022-02-24	51.220	53.490	51.210	51.440	51.440	694,948
2022-02-23	51.000	51.870	50.600	51.200	51.200	269,855
2022-02-22	52.000	52.000	50.300	50.760	50.760	417,765
2022-02-21	52.000	52.400	51.160	52.060	52.060	305,495
2022-02-18	51.180	52.190	51.180	52.000	52.000	264,300
2022-02-17	51.700	52.380	51.550	51.950	51.950	191,763
2022-02-16	52.360	52.520	51.400	51.800	51.800	224,850
2022-02-15	51.200	52.280	51.010	51.550	51.550	269,567
2022-02-14	51.860	53.420	50.890	51.000	51.000	367,557
2022-02-11	53.780	53.780	51.880	52.000	52.000	440,515

← NewerPage 19 of 21 · 1,220 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.