Sinocelltech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	36.810	37.200	35.200	36.870	36.870	4,047,046
2025-04-25	39.000	39.060	37.500	38.180	38.180	2,980,598
2025-04-24	38.560	40.340	38.540	38.880	38.880	2,818,330
2025-04-23	39.980	40.380	38.630	38.660	38.660	3,591,999
2025-04-22	40.280	40.890	39.800	40.380	40.380	2,587,260
2025-04-21	37.680	40.230	37.400	40.200	40.200	3,354,975
2025-04-18	37.680	38.390	37.550	37.930	37.930	1,195,909
2025-04-17	37.780	38.560	37.780	38.000	38.000	1,435,207
2025-04-16	39.330	39.330	37.430	38.180	38.180	2,543,239
2025-04-15	39.840	40.510	38.900	39.450	39.450	2,300,128
2025-04-14	39.720	40.760	39.290	40.240	40.240	3,058,346
2025-04-11	38.400	39.900	38.060	39.340	39.340	3,236,886
2025-04-10	37.860	39.250	37.520	38.610	38.610	3,791,472
2025-04-09	36.460	37.350	34.610	37.110	37.110	3,840,969
2025-04-08	36.700	38.080	36.200	36.940	36.940	3,238,582
2025-04-07	39.070	41.000	34.800	36.180	36.180	5,030,996
2025-04-03	41.510	43.200	41.170	41.620	41.620	3,191,869
2025-04-02	41.700	42.700	41.620	41.850	41.850	3,277,184
2025-04-01	40.530	43.000	40.530	42.100	42.100	5,426,096
2025-03-31	40.860	41.380	40.100	40.740	40.740	2,924,102
2025-03-28	39.870	43.150	39.770	41.210	41.210	5,855,285
2025-03-27	38.350	40.250	38.100	39.910	39.910	3,140,247
2025-03-26	38.660	39.090	38.520	38.540	38.540	965,576
2025-03-25	38.870	39.130	38.210	38.890	38.890	1,160,017
2025-03-24	38.750	39.120	38.050	38.470	38.470	1,387,624
2025-03-21	39.020	39.790	38.450	38.750	38.750	1,704,282
2025-03-20	39.810	40.050	39.280	39.360	39.360	1,471,766
2025-03-19	39.530	40.650	39.390	39.900	39.900	2,543,880
2025-03-18	39.440	40.560	39.100	39.620	39.620	2,758,548
2025-03-17	39.600	39.880	38.860	39.280	39.280	1,698,903
2025-03-14	38.520	39.530	38.510	39.470	39.470	2,246,493
2025-03-13	39.110	39.460	38.520	38.710	38.710	1,751,484
2025-03-12	40.010	40.600	39.150	39.320	39.320	2,900,823
2025-03-11	40.010	40.510	39.730	40.200	40.200	1,931,319
2025-03-10	41.460	41.500	40.300	40.560	40.560	2,281,054
2025-03-07	41.860	41.860	40.710	40.970	40.970	2,212,005
2025-03-06	41.000	41.790	40.670	41.440	41.440	3,611,975
2025-03-05	42.220	42.540	40.410	40.800	40.800	3,606,106
2025-03-04	42.030	43.010	42.030	42.160	42.160	2,801,524
2025-03-03	41.360	43.940	41.150	42.790	42.790	5,944,400
2025-02-28	41.240	42.250	40.170	40.370	40.370	4,637,682
2025-02-27	40.630	41.550	40.460	41.450	41.450	3,502,835
2025-02-26	39.480	41.660	39.100	40.840	40.840	4,902,193
2025-02-25	39.060	40.480	38.920	39.500	39.500	3,693,111
2025-02-24	38.880	39.640	38.650	39.280	39.280	2,740,739
2025-02-21	38.410	39.850	38.170	39.220	39.220	3,834,073
2025-02-20	38.400	39.100	38.140	38.560	38.560	2,054,896
2025-02-19	38.260	38.660	37.780	38.130	38.130	1,814,730
2025-02-18	38.200	39.250	37.870	38.030	38.030	1,990,386
2025-02-17	38.760	39.660	38.150	38.550	38.550	2,809,755
2025-02-14	37.930	39.230	37.800	38.760	38.760	3,286,499
2025-02-13	38.290	38.500	37.530	37.590	37.590	1,749,663
2025-02-12	37.750	38.570	37.500	38.300	38.300	2,333,643
2025-02-11	38.260	38.450	37.510	37.730	37.730	1,558,724
2025-02-10	37.900	38.260	37.150	38.040	38.040	2,750,579
2025-02-07	36.800	37.850	36.610	37.260	37.260	2,335,303
2025-02-06	36.010	36.860	36.010	36.780	36.780	1,396,450
2025-02-05	36.400	36.760	35.840	36.610	36.610	1,384,539
2025-01-27	36.790	37.100	35.800	35.840	35.840	1,287,021
2025-01-24	37.010	37.880	36.610	36.630	36.630	1,682,502

← NewerPage 7 of 21 · 1,219 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.