Sinocelltech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	37.090	38.090	36.810	37.350	37.350	2,286,385
2025-01-22	36.570	37.060	36.320	36.740	36.740	1,246,181
2025-01-21	36.110	36.900	35.850	36.710	36.710	1,512,902
2025-01-20	35.290	37.190	35.200	36.410	36.410	3,186,187
2025-01-17	34.270	34.730	33.900	34.600	34.600	1,098,108
2025-01-16	34.080	34.730	33.910	34.240	34.240	1,064,212
2025-01-15	34.820	35.000	33.910	34.070	34.070	1,284,354
2025-01-14	33.910	35.080	33.910	34.930	34.930	1,429,535
2025-01-13	33.500	34.230	33.500	34.150	34.150	1,056,584
2025-01-10	34.030	34.550	33.620	33.760	33.760	775,262
2025-01-09	34.010	34.760	33.950	34.190	34.190	780,434
2025-01-08	34.790	34.790	33.550	34.310	34.310	1,127,405
2025-01-07	35.180	35.320	34.150	34.700	34.700	1,215,366
2025-01-06	35.500	35.750	34.970	35.180	35.180	934,667
2025-01-03	35.100	35.930	34.700	34.860	34.860	1,227,292
2025-01-02	36.100	36.300	34.740	35.280	35.280	1,373,527
2024-12-31	37.450	37.500	36.160	36.230	36.230	1,740,313
2024-12-30	36.950	37.720	36.680	37.470	37.470	1,289,416
2024-12-27	37.010	37.650	36.780	37.140	37.140	1,095,309
2024-12-26	37.110	37.340	36.910	37.100	37.100	827,665
2024-12-25	37.580	37.780	36.780	37.030	37.030	1,119,498
2024-12-24	37.080	37.530	36.680	37.440	37.440	1,356,653
2024-12-23	37.700	37.960	36.690	36.810	36.810	1,459,752
2024-12-20	37.600	38.080	37.510	37.800	37.800	1,160,110
2024-12-19	37.510	37.880	37.200	37.720	37.720	1,142,807
2024-12-18	37.210	38.080	37.110	37.770	37.770	1,055,570
2024-12-17	37.990	38.250	37.200	37.210	37.210	1,438,009
2024-12-16	37.810	38.400	37.590	38.000	38.000	1,768,343
2024-12-13	39.400	39.400	38.200	38.250	38.250	2,594,578
2024-12-12	39.010	39.540	38.780	39.290	39.290	2,053,445
2024-12-11	38.970	39.330	38.600	38.900	38.900	1,800,358
2024-12-10	39.400	39.800	38.820	39.030	39.030	3,115,164
2024-12-09	39.710	39.750	38.310	38.640	38.640	1,808,253
2024-12-06	38.090	39.080	37.850	38.960	38.960	2,264,057
2024-12-05	38.130	38.640	37.930	38.040	38.040	1,676,959
2024-12-04	38.600	38.810	38.010	38.200	38.200	1,965,657
2024-12-03	39.150	39.340	38.610	38.800	38.800	1,967,514
2024-12-02	38.980	39.980	38.900	39.400	39.400	2,436,753
2024-11-29	38.420	39.450	38.020	39.000	39.000	2,184,033
2024-11-28	39.350	39.350	38.320	38.380	38.380	1,753,278
2024-11-27	38.110	39.150	37.850	39.050	39.050	1,807,074
2024-11-26	38.190	39.950	38.190	38.410	38.410	1,539,752
2024-11-25	37.690	38.660	37.370	38.610	38.610	2,009,669
2024-11-22	39.990	39.990	37.710	37.710	37.710	3,036,628
2024-11-21	40.010	41.280	39.400	39.810	39.810	2,061,177
2024-11-20	39.090	41.360	38.850	40.380	40.380	3,377,084
2024-11-19	38.320	39.320	38.220	39.290	39.290	1,944,904
2024-11-18	39.570	39.570	38.140	38.380	38.380	2,441,250
2024-11-15	41.390	41.880	39.140	39.300	39.300	3,380,051
2024-11-14	42.690	43.370	41.200	41.260	41.260	3,718,170
2024-11-13	42.500	44.440	41.660	42.970	42.970	5,289,877
2024-11-12	42.000	46.310	41.610	43.400	43.400	9,549,524
2024-11-11	39.300	41.300	39.150	41.090	41.090	4,762,319
2024-11-08	40.500	41.120	39.280	39.480	39.480	4,280,845
2024-11-07	38.160	39.900	38.160	39.870	39.870	3,379,880
2024-11-06	39.020	39.650	38.600	38.800	38.800	3,344,864
2024-11-05	38.310	39.190	37.900	39.130	39.130	3,492,091
2024-11-04	38.260	39.070	37.780	38.670	38.670	2,553,980
2024-11-01	37.750	39.500	37.680	38.100	38.100	3,226,089
2024-10-31	37.500	38.500	37.150	37.950	37.950	2,365,131

← NewerPage 8 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.