Sinocelltech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	32.450	33.720	31.880	33.510	33.510	2,010,780
2026-10-22	33.450	34.150	32.790	32.790	32.790	1,308,419
2026-10-21	33.310	34.620	33.310	33.690	33.690	1,747,847
2026-10-20	33.000	33.550	32.500	33.300	33.300	1,359,324
2026-10-19	32.300	33.090	32.120	32.900	32.900	1,405,048
2026-10-16	33.060	33.770	32.080	32.460	32.460	2,150,087
2026-10-15	32.820	33.580	32.590	32.680	32.680	1,879,641
2026-10-14	33.500	33.620	32.910	33.200	33.200	1,314,079
2026-10-13	34.480	34.530	33.250	33.660	33.660	2,257,025
2026-10-12	36.340	36.470	34.770	34.870	34.870	2,469,406
2026-10-09	34.570	36.650	34.050	36.220	36.220	3,894,299
2026-10-08	37.000	37.410	34.560	34.700	34.700	4,537,773
2026-09-30	35.220	37.880	35.130	37.050	37.050	4,405,776
2026-09-29	35.000	36.380	34.920	35.220	35.220	2,213,471
2026-09-28	35.910	36.320	34.940	35.190	35.190	2,359,945
2026-09-24	37.270	37.500	35.730	35.750	35.750	3,818,325
2026-09-23	36.810	37.730	36.540	37.220	37.220	4,175,593
2026-09-22	34.520	37.870	34.470	36.810	36.810	6,184,246
2026-09-21	33.810	34.820	33.710	34.710	34.710	3,097,218
2026-09-18	33.010	33.960	33.010	33.710	33.710	2,338,929
2026-09-17	32.270	33.000	32.200	32.990	32.990	1,591,232
2026-09-16	32.200	32.490	31.690	32.400	32.400	1,093,535
2026-09-15	32.230	32.500	32.000	32.000	32.000	906,448
2026-09-14	32.050	32.660	31.500	32.520	32.520	1,490,209
2026-09-11	33.280	33.300	32.000	32.410	32.410	1,620,911
2026-09-10	33.980	33.990	33.200	33.330	33.330	1,300,518
2026-09-09	34.260	34.400	33.950	34.020	34.020	942,983
2026-09-08	33.810	34.500	33.650	34.370	34.370	1,630,617
2026-09-07	34.550	34.660	33.800	33.890	33.890	1,984,556
2026-09-04	34.500	35.090	34.240	34.530	34.530	1,534,773
2026-09-03	34.600	34.920	34.200	34.490	34.490	1,469,621
2026-09-02	35.030	35.300	34.320	34.680	34.680	2,368,554
2026-09-01	36.000	36.000	34.850	35.020	35.020	2,444,443
2026-08-31	36.230	36.230	34.850	35.070	35.070	3,056,276
2026-08-28	36.700	37.020	36.310	36.430	36.430	2,212,757
2026-08-27	36.680	37.000	36.020	36.880	36.880	3,001,703
2026-08-26	36.670	37.760	36.450	37.050	37.050	3,227,756
2026-08-25	36.020	37.090	35.620	36.510	36.510	3,342,547
2026-08-24	37.720	38.460	36.010	36.390	36.390	4,497,665
2026-08-21	39.360	39.970	37.820	37.890	37.890	6,602,566
2026-08-20	39.000	43.550	38.930	40.940	40.940	9,775,866
2026-08-19	38.530	38.900	37.140	37.380	37.380	3,086,141
2026-08-18	38.870	39.370	37.910	38.440	38.440	2,521,367
2026-08-17	38.830	39.670	38.360	39.230	39.230	2,755,397
2026-08-14	39.500	40.340	38.700	39.400	39.400	3,721,313
2026-08-13	38.590	40.740	38.190	39.630	39.630	5,461,185
2026-08-12	38.810	39.520	38.380	38.520	38.520	2,872,031
2026-08-11	37.620	40.480	37.500	38.810	38.810	5,359,965
2026-08-10	37.820	38.770	37.480	37.900	37.900	4,673,121
2026-08-07	34.880	37.900	34.810	37.820	37.820	6,053,643
2026-08-06	36.210	36.590	34.780	35.020	35.020	3,228,570
2026-08-05	35.060	36.800	34.800	36.220	36.220	3,527,568
2026-08-04	34.290	35.750	34.110	35.100	35.100	3,404,457
2026-08-03	33.850	34.310	33.560	33.830	33.830	1,420,505
2026-07-31	33.200	34.130	33.180	33.850	33.850	1,801,314
2026-07-30	34.110	34.770	33.110	33.150	33.150	2,198,890
2026-07-29	34.020	34.980	33.910	34.190	34.190	2,324,638
2026-07-28	34.470	34.860	33.890	33.930	33.930	1,639,921
2026-07-27	33.700	35.690	33.510	34.730	34.730	2,762,926
2026-07-24	35.810	36.430	33.700	33.760	33.760	3,358,066

Page 1 of 5 · 242 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.