Sinocelltech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	53.900	54.490	53.200	53.280	53.280	322,857
2022-02-09	53.860	54.520	53.600	54.180	54.180	309,918
2022-02-08	54.300	54.400	53.060	54.240	54.240	333,542
2022-02-07	53.950	55.210	53.020	54.400	54.400	392,429
2022-01-28	53.400	54.300	52.720	53.020	53.020	433,267
2022-01-27	53.350	54.970	52.740	53.400	53.400	438,945
2022-01-26	55.000	55.550	52.230	53.270	53.270	691,950
2022-01-25	56.910	57.800	54.900	55.060	55.060	835,402
2022-01-24	58.300	58.990	56.930	57.390	57.390	555,245
2022-01-21	61.030	61.060	57.820	58.340	58.340	1,111,972
2022-01-20	63.160	63.730	60.910	61.500	61.500	1,086,625
2022-01-19	57.260	64.460	57.130	62.510	62.510	2,577,799
2022-01-18	61.050	61.460	57.700	57.900	57.900	1,164,735
2022-01-17	60.600	62.170	59.710	61.050	61.050	1,075,573
2022-01-14	56.500	61.600	56.270	60.760	60.760	1,478,000
2022-01-13	57.850	58.070	56.800	56.850	56.850	512,069
2022-01-12	56.670	57.840	56.210	57.690	57.690	532,710
2022-01-11	57.320	57.850	56.510	56.800	56.800	364,906
2022-01-10	57.670	58.120	56.200	57.340	57.340	432,265
2022-01-07	57.500	57.970	56.500	56.790	56.790	451,607
2022-01-06	57.500	58.800	57.500	57.520	57.520	364,911
2022-01-05	57.880	59.370	57.500	57.940	57.940	552,890
2022-01-04	58.450	59.940	58.450	58.880	58.880	764,476
2021-12-31	57.800	59.990	57.800	58.450	58.450	590,771
2021-12-30	57.990	58.410	57.100	57.880	57.880	401,677
2021-12-29	56.150	58.270	56.150	57.420	57.420	515,576
2021-12-28	56.200	57.290	55.810	56.780	56.780	295,233
2021-12-27	57.580	57.580	55.630	56.200	56.200	460,155
2021-12-24	57.620	58.320	56.580	56.600	56.600	503,269
2021-12-23	59.480	59.480	57.500	57.620	57.620	506,987
2021-12-22	58.100	59.670	57.980	58.950	58.950	482,015
2021-12-21	57.300	58.310	56.900	58.100	58.100	485,922
2021-12-20	58.180	58.590	57.720	57.940	57.940	525,107
2021-12-17	58.840	58.840	57.110	57.990	57.990	437,654
2021-12-16	57.990	59.200	57.850	58.250	58.250	559,164
2021-12-15	59.670	59.700	57.710	58.080	58.080	880,404
2021-12-14	60.020	61.000	59.630	59.700	59.700	563,729
2021-12-13	60.100	61.180	59.290	60.280	60.280	813,812
2021-12-10	59.980	60.680	58.180	59.400	59.400	993,375
2021-12-09	61.500	61.500	59.080	59.390	59.390	640,820
2021-12-08	59.150	59.230	57.550	58.820	58.820	629,662
2021-12-07	60.940	61.890	57.740	58.280	58.280	1,573,681
2021-12-06	62.610	63.630	60.860	60.910	60.910	1,153,466
2021-12-03	62.150	63.630	61.610	62.600	62.600	826,394
2021-12-02	61.630	64.600	61.330	62.620	62.620	1,480,483
2021-12-01	63.140	63.140	61.100	61.650	61.650	963,381
2021-11-30	64.200	65.000	62.200	62.980	62.980	1,339,231
2021-11-29	65.970	65.980	63.460	64.640	64.640	1,741,931
2021-11-26	63.410	64.800	63.060	64.190	64.190	877,179
2021-11-25	61.910	64.960	61.900	63.780	63.780	1,869,227
2021-11-24	63.100	63.630	60.250	61.010	61.010	1,165,057
2021-11-23	61.000	63.980	60.500	61.800	61.800	1,632,134
2021-11-22	55.170	62.580	55.170	61.100	61.100	2,930,847
2021-11-19	56.060	56.680	53.860	54.770	54.770	950,517
2021-11-18	56.950	57.500	55.050	55.630	55.630	998,174
2021-11-17	56.200	57.490	56.050	57.060	57.060	1,034,706
2021-11-16	56.760	57.290	55.810	55.970	55.970	914,938
2021-11-15	55.490	57.460	54.470	56.560	56.560	1,308,853
2021-11-12	55.000	55.600	53.840	54.440	54.440	515,518
2021-11-11	54.900	55.490	54.060	54.680	54.680	664,013

← NewerPage 20 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.