3SBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6.630 | 6.630 | 6.400 | 6.470 | 6.084 | 9,777,417 |
| 2024-05-14 | 6.680 | 6.770 | 6.560 | 6.590 | 6.197 | 9,241,430 |
| 2024-05-13 | 6.740 | 6.780 | 6.550 | 6.650 | 6.253 | 18,749,500 |
| 2024-05-10 | 6.740 | 6.840 | 6.680 | 6.740 | 6.338 | 8,632,518 |
| 2024-05-09 | 6.550 | 6.760 | 6.550 | 6.750 | 6.347 | 8,246,706 |
| 2024-05-08 | 6.610 | 6.790 | 6.530 | 6.590 | 6.197 | 12,412,500 |
| 2024-05-07 | 6.570 | 6.650 | 6.510 | 6.590 | 6.197 | 5,330,500 |
| 2024-05-06 | 6.630 | 6.760 | 6.500 | 6.590 | 6.197 | 10,705,310 |
| 2024-05-03 | 6.440 | 6.920 | 6.440 | 6.800 | 6.394 | 13,813,500 |
| 2024-05-02 | 6.200 | 6.650 | 6.180 | 6.580 | 6.187 | 6,884,920 |
| 2024-04-30 | 6.170 | 6.370 | 6.170 | 6.280 | 5.905 | 14,676,000 |
| 2024-04-29 | 6.090 | 6.340 | 6.090 | 6.200 | 5.830 | 10,299,000 |
| 2024-04-26 | 6.050 | 6.200 | 6.020 | 6.080 | 5.717 | 10,085,120 |
| 2024-04-25 | 5.800 | 6.130 | 5.700 | 6.050 | 5.689 | 14,719,650 |
| 2024-04-24 | 5.710 | 5.920 | 5.680 | 5.830 | 5.482 | 5,112,500 |
| 2024-04-23 | 5.590 | 5.820 | 5.590 | 5.730 | 5.388 | 8,753,000 |
| 2024-04-22 | 5.600 | 5.690 | 5.510 | 5.590 | 5.257 | 6,712,500 |
| 2024-04-19 | 5.610 | 5.620 | 5.500 | 5.560 | 5.228 | 10,754,360 |
| 2024-04-18 | 5.550 | 5.700 | 5.550 | 5.660 | 5.322 | 12,779,000 |
| 2024-04-17 | 5.530 | 5.760 | 5.530 | 5.580 | 5.247 | 12,020,900 |
| 2024-04-16 | 5.870 | 5.910 | 5.580 | 5.640 | 5.304 | 17,544,000 |
| 2024-04-15 | 5.930 | 5.970 | 5.820 | 5.880 | 5.529 | 9,517,992 |
| 2024-04-12 | 6.010 | 6.060 | 5.920 | 5.950 | 5.595 | 10,946,000 |
| 2024-04-11 | 5.940 | 6.060 | 5.920 | 6.040 | 5.680 | 13,297,830 |
| 2024-04-10 | 6.270 | 6.270 | 6.000 | 6.040 | 5.680 | 13,275,500 |
| 2024-04-09 | 6.000 | 6.350 | 5.990 | 6.270 | 5.896 | 13,980,040 |
| 2024-04-08 | 6.040 | 6.110 | 5.930 | 6.070 | 5.708 | 9,778,000 |
| 2024-04-05 | 6.130 | 6.140 | 5.880 | 6.040 | 5.680 | 5,774,000 |
| 2024-04-03 | 6.080 | 6.190 | 5.990 | 6.080 | 5.717 | 11,611,500 |
| 2024-04-02 | 5.960 | 6.150 | 5.840 | 6.080 | 5.717 | 16,839,471 |
| 2024-03-28 | 5.800 | 6.050 | 5.660 | 5.980 | 5.623 | 15,865,800 |
| 2024-03-27 | 5.900 | 5.900 | 5.700 | 5.740 | 5.398 | 13,508,380 |
| 2024-03-26 | 6.020 | 6.070 | 5.900 | 5.920 | 5.567 | 13,345,380 |
| 2024-03-25 | 5.890 | 6.150 | 5.870 | 5.970 | 5.614 | 26,197,500 |
| 2024-03-22 | 5.480 | 6.050 | 5.440 | 5.940 | 5.586 | 32,957,219 |
| 2024-03-21 | 5.380 | 5.500 | 5.250 | 5.430 | 5.106 | 22,336,199 |
| 2024-03-20 | 5.350 | 5.560 | 5.330 | 5.500 | 5.172 | 9,360,000 |
| 2024-03-19 | 5.400 | 5.420 | 5.300 | 5.360 | 5.040 | 14,563,480 |
| 2024-03-18 | 5.240 | 5.510 | 5.200 | 5.400 | 5.078 | 13,436,900 |
| 2024-03-15 | 5.310 | 5.370 | 5.210 | 5.220 | 4.909 | 12,933,270 |
| 2024-03-14 | 5.350 | 5.450 | 5.260 | 5.310 | 4.993 | 19,101,711 |
| 2024-03-13 | 5.190 | 5.280 | 5.110 | 5.240 | 4.927 | 16,986,500 |
| 2024-03-12 | 5.050 | 5.260 | 5.040 | 5.190 | 4.880 | 19,038,811 |
| 2024-03-11 | 5.040 | 5.090 | 5.000 | 5.050 | 4.749 | 13,630,520 |
| 2024-03-08 | 4.970 | 5.110 | 4.960 | 4.960 | 4.664 | 9,214,000 |
| 2024-03-07 | 5.110 | 5.160 | 4.910 | 4.940 | 4.645 | 18,512,000 |
| 2024-03-06 | 5.080 | 5.240 | 5.060 | 5.180 | 4.871 | 11,980,980 |
| 2024-03-05 | 5.600 | 5.600 | 5.090 | 5.100 | 4.796 | 29,031,500 |
| 2024-03-04 | 5.660 | 5.660 | 5.390 | 5.600 | 5.266 | 20,714,801 |
| 2024-03-01 | 5.190 | 5.700 | 5.160 | 5.620 | 5.285 | 52,452,262 |
| 2024-02-29 | 5.160 | 5.330 | 5.130 | 5.170 | 4.862 | 203,393,594 |
| 2024-02-28 | 5.430 | 5.480 | 5.170 | 5.180 | 4.871 | 27,010,961 |
| 2024-02-27 | 5.330 | 5.440 | 5.210 | 5.440 | 5.115 | 24,950,529 |
| 2024-02-26 | 5.380 | 5.560 | 5.260 | 5.320 | 5.003 | 27,935,561 |
| 2024-02-23 | 5.450 | 5.500 | 5.360 | 5.380 | 5.059 | 15,839,800 |
| 2024-02-22 | 5.410 | 5.520 | 5.330 | 5.460 | 5.134 | 16,699,100 |
| 2024-02-21 | 5.430 | 5.580 | 5.200 | 5.450 | 5.125 | 19,112,150 |
| 2024-02-20 | 5.500 | 5.530 | 5.280 | 5.450 | 5.125 | 9,340,334 |
| 2024-02-19 | 5.600 | 5.670 | 5.360 | 5.500 | 5.172 | 9,097,408 |
| 2024-02-16 | 5.350 | 5.550 | 5.100 | 5.510 | 5.181 | 9,432,736 |
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.