Sinocelltech Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 38.000 | 38.500 | 37.040 | 37.450 | 37.450 | 2,861,770 |
| 2024-10-29 | 40.400 | 40.500 | 38.010 | 38.010 | 38.010 | 5,717,521 |
| 2024-10-28 | 40.200 | 40.850 | 39.170 | 40.790 | 40.790 | 3,466,971 |
| 2024-10-25 | 40.400 | 40.950 | 39.400 | 40.340 | 40.340 | 4,227,838 |
| 2024-10-24 | 41.220 | 41.740 | 40.780 | 40.800 | 40.800 | 2,818,976 |
| 2024-10-23 | 40.180 | 41.800 | 39.830 | 41.160 | 41.160 | 3,810,074 |
| 2024-10-22 | 39.080 | 40.370 | 38.900 | 40.000 | 40.000 | 3,182,794 |
| 2024-10-21 | 38.000 | 40.250 | 37.870 | 39.360 | 39.360 | 4,681,117 |
| 2024-10-18 | 36.040 | 39.550 | 35.880 | 38.100 | 38.100 | 4,526,315 |
| 2024-10-17 | 36.600 | 37.590 | 36.210 | 36.260 | 36.260 | 2,453,965 |
| 2024-10-16 | 36.820 | 37.390 | 36.200 | 36.420 | 36.420 | 2,187,664 |
| 2024-10-15 | 38.330 | 38.640 | 36.860 | 36.940 | 36.940 | 2,935,200 |
| 2024-10-14 | 38.200 | 38.860 | 36.420 | 38.330 | 38.330 | 3,601,605 |
| 2024-10-11 | 40.480 | 41.000 | 37.310 | 38.000 | 38.000 | 4,096,605 |
| 2024-10-10 | 43.300 | 45.200 | 41.180 | 41.200 | 41.200 | 4,874,121 |
| 2024-10-09 | 46.340 | 46.880 | 42.600 | 43.020 | 43.020 | 6,274,724 |
| 2024-10-08 | 49.500 | 49.520 | 43.820 | 47.260 | 47.260 | 7,065,650 |
| 2024-09-30 | 38.400 | 41.630 | 37.070 | 41.360 | 41.360 | 5,894,237 |
| 2024-09-27 | 34.600 | 36.850 | 34.510 | 36.200 | 36.200 | 2,703,717 |
| 2024-09-26 | 32.180 | 34.200 | 31.710 | 34.130 | 34.130 | 2,955,756 |
| 2024-09-25 | 32.800 | 33.650 | 32.200 | 32.280 | 32.280 | 2,681,249 |
| 2024-09-24 | 31.590 | 32.450 | 31.070 | 32.330 | 32.330 | 2,676,871 |
| 2024-09-23 | 32.130 | 32.580 | 31.270 | 31.320 | 31.320 | 1,538,164 |
| 2024-09-20 | 33.070 | 33.120 | 32.000 | 32.130 | 32.130 | 986,291 |
| 2024-09-19 | 33.200 | 33.500 | 32.300 | 32.970 | 32.970 | 1,086,553 |
| 2024-09-18 | 32.350 | 33.080 | 31.930 | 32.600 | 32.600 | 1,275,477 |
| 2024-09-13 | 33.300 | 33.580 | 32.190 | 32.290 | 32.290 | 1,102,197 |
| 2024-09-12 | 33.400 | 34.130 | 33.050 | 33.100 | 33.100 | 1,055,761 |
| 2024-09-11 | 31.670 | 33.490 | 31.310 | 33.350 | 33.350 | 2,334,785 |
| 2024-09-10 | 32.260 | 32.340 | 31.190 | 31.680 | 31.680 | 1,538,865 |
| 2024-09-09 | 32.510 | 33.190 | 32.100 | 32.190 | 32.190 | 1,117,674 |
| 2024-09-06 | 33.250 | 33.500 | 32.700 | 32.710 | 32.710 | 1,034,418 |
| 2024-09-05 | 33.130 | 33.670 | 32.850 | 33.280 | 33.280 | 804,347 |
| 2024-09-04 | 32.920 | 33.450 | 32.450 | 33.000 | 33.000 | 812,777 |
| 2024-09-03 | 32.790 | 33.600 | 32.600 | 32.900 | 32.900 | 959,978 |
| 2024-09-02 | 33.810 | 33.920 | 32.710 | 32.790 | 32.790 | 1,525,784 |
| 2024-08-30 | 33.300 | 34.270 | 33.110 | 33.830 | 33.830 | 1,712,618 |
| 2024-08-29 | 33.180 | 33.900 | 32.970 | 33.460 | 33.460 | 960,126 |
| 2024-08-28 | 33.330 | 33.670 | 32.940 | 33.280 | 33.280 | 846,695 |
| 2024-08-27 | 32.700 | 34.160 | 32.610 | 33.320 | 33.320 | 1,589,951 |
| 2024-08-26 | 32.620 | 33.540 | 32.310 | 32.790 | 32.790 | 1,470,226 |
| 2024-08-23 | 33.550 | 33.690 | 32.570 | 32.620 | 32.620 | 2,164,173 |
| 2024-08-22 | 36.260 | 36.450 | 33.060 | 33.550 | 33.550 | 4,423,858 |
| 2024-08-21 | 35.030 | 36.500 | 34.950 | 36.500 | 36.500 | 1,917,776 |
| 2024-08-20 | 35.740 | 35.910 | 34.780 | 35.200 | 35.200 | 1,402,752 |
| 2024-08-19 | 35.920 | 36.850 | 35.800 | 35.800 | 35.800 | 1,371,483 |
| 2024-08-16 | 35.650 | 36.150 | 35.280 | 35.840 | 35.840 | 1,005,267 |
| 2024-08-15 | 35.490 | 36.330 | 35.110 | 35.650 | 35.650 | 1,231,788 |
| 2024-08-14 | 35.870 | 35.890 | 35.220 | 35.350 | 35.350 | 728,024 |
| 2024-08-13 | 35.920 | 36.200 | 35.400 | 35.870 | 35.870 | 968,102 |
| 2024-08-12 | 35.910 | 36.900 | 34.650 | 36.070 | 36.070 | 2,625,242 |
| 2024-08-09 | 37.150 | 37.510 | 35.910 | 35.910 | 35.910 | 2,155,947 |
| 2024-08-08 | 36.670 | 37.490 | 36.100 | 37.000 | 37.000 | 1,541,610 |
| 2024-08-07 | 39.020 | 39.030 | 36.800 | 36.850 | 36.850 | 2,627,505 |
| 2024-08-06 | 37.820 | 39.080 | 37.820 | 39.050 | 39.050 | 2,024,539 |
| 2024-08-05 | 38.130 | 39.480 | 37.600 | 37.600 | 37.600 | 1,517,102 |
| 2024-08-02 | 37.730 | 39.390 | 37.520 | 38.160 | 38.160 | 1,862,923 |
| 2024-08-01 | 38.540 | 39.500 | 37.330 | 37.750 | 37.750 | 2,050,839 |
| 2024-07-31 | 36.310 | 38.960 | 35.960 | 38.960 | 38.960 | 2,669,057 |
| 2024-07-30 | 36.800 | 37.170 | 36.190 | 36.300 | 36.300 | 1,381,863 |
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.