3SBio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	6.160	6.270	6.160	6.230	6.090	1,472,157
2024-08-09	6.190	6.370	6.130	6.200	6.061	3,560,870
2024-08-08	6.280	6.290	6.140	6.230	6.090	2,781,139
2024-08-07	6.160	6.260	6.160	6.210	6.071	1,891,000
2024-08-06	6.070	6.210	6.010	6.190	6.051	3,024,000
2024-08-05	6.180	6.180	5.930	6.060	5.924	3,971,500
2024-08-02	5.960	6.170	5.960	6.130	5.993	2,706,960
2024-08-01	6.190	6.190	5.960	6.040	5.905	3,626,892
2024-07-31	5.900	6.190	5.900	6.130	5.993	5,087,716
2024-07-30	6.030	6.050	5.890	5.940	5.807	4,626,335
2024-07-29	6.160	6.290	6.080	6.080	5.944	3,824,435
2024-07-26	6.120	6.300	6.120	6.160	6.022	2,272,500
2024-07-25	6.300	6.300	6.160	6.200	6.061	3,365,431
2024-07-24	6.370	6.510	6.290	6.330	6.188	2,392,198
2024-07-23	6.460	6.550	6.360	6.400	6.257	2,626,000
2024-07-22	6.350	6.540	6.350	6.470	6.325	4,850,500
2024-07-19	6.590	6.620	6.500	6.560	6.169	3,399,195
2024-07-18	6.620	6.660	6.550	6.590	6.197	2,341,500
2024-07-17	6.570	6.650	6.570	6.610	6.216	2,949,000
2024-07-16	6.530	6.620	6.440	6.590	6.197	4,198,951
2024-07-15	6.760	6.810	6.530	6.580	6.187	3,489,500
2024-07-12	6.660	6.810	6.660	6.760	6.357	4,952,936
2024-07-11	6.560	6.670	6.530	6.660	6.263	4,766,891
2024-07-10	6.510	6.580	6.480	6.550	6.159	5,253,592
2024-07-09	6.330	6.500	6.270	6.490	6.103	7,675,000
2024-07-08	6.420	6.460	6.260	6.300	5.924	2,315,000
2024-07-05	6.310	6.500	6.240	6.450	6.065	4,377,197
2024-07-04	6.420	6.470	6.300	6.340	5.962	2,285,094
2024-07-03	6.460	6.490	6.370	6.420	6.037	3,940,199
2024-07-02	6.350	6.500	6.350	6.460	6.075	5,085,215
2024-06-28	6.340	6.440	6.190	6.440	6.056	13,828,810
2024-06-27	6.350	6.370	6.100	6.270	5.896	10,599,500
2024-06-26	6.030	6.340	6.020	6.310	5.934	6,046,500
2024-06-25	6.040	6.080	5.930	6.020	5.661	4,306,000
2024-06-24	6.070	6.070	5.840	6.020	5.661	7,378,500
2024-06-21	6.120	6.130	6.030	6.070	5.708	6,460,565
2024-06-20	6.110	6.250	6.060	6.090	5.727	5,673,500
2024-06-19	6.190	6.250	6.150	6.220	5.849	4,492,000
2024-06-18	6.160	6.270	6.100	6.200	5.830	4,889,500
2024-06-17	6.270	6.300	6.140	6.180	5.811	5,944,500
2024-06-14	6.260	6.420	6.260	6.270	5.896	5,194,000
2024-06-13	6.160	6.360	6.160	6.310	5.934	5,295,919
2024-06-12	6.130	6.290	6.130	6.170	5.802	11,431,500
2024-06-11	6.300	6.300	6.040	6.220	5.849	10,690,850
2024-06-07	6.300	6.430	6.250	6.310	5.934	5,543,400
2024-06-06	6.370	6.540	6.270	6.310	5.934	6,098,500
2024-06-05	6.400	6.440	6.330	6.360	5.981	6,663,390
2024-06-04	6.220	6.440	6.220	6.380	5.999	6,246,000
2024-06-03	6.110	6.370	6.110	6.260	5.887	5,794,500
2024-05-31	6.230	6.270	6.100	6.100	5.736	13,363,800
2024-05-30	6.180	6.330	6.150	6.230	5.858	3,296,000
2024-05-29	6.400	6.450	6.200	6.240	5.868	6,508,500
2024-05-28	6.450	6.540	6.370	6.370	5.990	4,508,000
2024-05-27	6.120	6.540	6.090	6.440	6.056	11,161,000
2024-05-24	6.160	6.250	6.060	6.120	5.755	5,499,635
2024-05-23	6.320	6.340	6.170	6.220	5.849	4,754,239
2024-05-22	6.310	6.420	6.290	6.310	5.934	4,419,643
2024-05-21	6.420	6.420	6.260	6.330	5.952	7,512,726
2024-05-20	6.310	6.580	6.300	6.420	6.037	7,968,183
2024-05-17	6.500	6.610	6.320	6.350	5.971	15,222,200

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.2500 HKD
2025-07-21	0.2500 HKD
2024-07-22	0.2500 HKD
2023-06-27	0.1000 HKD
2022-06-27	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.