3SBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.450 | 5.450 | 5.000 | 5.260 | 4.946 | 11,316,370 |
| 2024-02-14 | 5.900 | 5.900 | 4.980 | 5.260 | 4.946 | 30,764,000 |
| 2024-02-09 | 5.970 | 5.970 | 5.600 | 5.680 | 5.341 | 3,111,460 |
| 2024-02-08 | 5.920 | 5.930 | 5.770 | 5.840 | 5.492 | 5,919,520 |
| 2024-02-07 | 5.980 | 6.000 | 5.840 | 5.840 | 5.492 | 8,142,600 |
| 2024-02-06 | 5.750 | 5.900 | 5.600 | 5.860 | 5.510 | 6,793,742 |
| 2024-02-05 | 5.780 | 5.780 | 5.470 | 5.640 | 5.304 | 6,595,884 |
| 2024-02-02 | 6.100 | 6.100 | 5.770 | 5.810 | 5.463 | 7,171,906 |
| 2024-02-01 | 5.950 | 6.120 | 5.810 | 6.020 | 5.661 | 9,912,500 |
| 2024-01-31 | 5.810 | 5.910 | 5.720 | 5.870 | 5.520 | 9,166,000 |
| 2024-01-30 | 5.880 | 5.880 | 5.670 | 5.810 | 5.463 | 5,418,266 |
| 2024-01-29 | 5.990 | 6.020 | 5.820 | 5.880 | 5.529 | 6,594,000 |
| 2024-01-26 | 6.050 | 6.110 | 5.810 | 5.910 | 5.557 | 4,995,320 |
| 2024-01-25 | 6.070 | 6.120 | 5.950 | 6.050 | 5.689 | 7,537,821 |
| 2024-01-24 | 6.200 | 6.200 | 5.820 | 6.030 | 5.670 | 6,782,427 |
| 2024-01-23 | 5.750 | 6.000 | 5.690 | 5.900 | 5.548 | 7,140,419 |
| 2024-01-22 | 6.010 | 6.010 | 5.630 | 5.680 | 5.341 | 17,812,029 |
| 2024-01-19 | 6.380 | 6.380 | 5.900 | 6.010 | 5.651 | 11,673,580 |
| 2024-01-18 | 6.470 | 6.470 | 6.190 | 6.380 | 5.999 | 13,363,500 |
| 2024-01-17 | 6.500 | 6.500 | 6.210 | 6.230 | 5.858 | 12,738,070 |
| 2024-01-16 | 6.520 | 6.680 | 6.500 | 6.500 | 6.112 | 6,014,700 |
| 2024-01-15 | 6.700 | 6.710 | 6.540 | 6.590 | 6.197 | 5,218,179 |
| 2024-01-12 | 6.710 | 6.790 | 6.620 | 6.620 | 6.225 | 5,057,333 |
| 2024-01-11 | 7.030 | 7.030 | 6.750 | 6.750 | 6.347 | 5,469,340 |
| 2024-01-10 | 6.860 | 7.030 | 6.860 | 6.910 | 6.498 | 5,399,500 |
| 2024-01-09 | 6.730 | 6.960 | 6.700 | 6.850 | 6.441 | 6,303,500 |
| 2024-01-08 | 6.800 | 7.090 | 6.500 | 6.640 | 6.244 | 17,926,869 |
| 2024-01-05 | 7.200 | 7.200 | 6.950 | 7.000 | 6.582 | 12,290,810 |
| 2024-01-04 | 7.010 | 7.270 | 6.920 | 7.230 | 6.799 | 11,238,670 |
| 2024-01-03 | 7.130 | 7.130 | 6.970 | 7.010 | 6.592 | 7,967,894 |
| 2024-01-02 | 7.520 | 7.520 | 7.080 | 7.130 | 6.705 | 14,008,500 |
| 2023-12-29 | 7.400 | 7.550 | 7.160 | 7.520 | 7.071 | 14,548,310 |
| 2023-12-28 | 6.970 | 7.290 | 6.940 | 7.270 | 6.836 | 14,576,500 |
| 2023-12-27 | 6.700 | 6.980 | 6.520 | 6.950 | 6.535 | 11,693,730 |
| 2023-12-22 | 6.720 | 6.780 | 6.560 | 6.650 | 6.253 | 7,018,698 |
| 2023-12-21 | 6.850 | 6.890 | 6.700 | 6.780 | 6.376 | 5,578,809 |
| 2023-12-20 | 7.050 | 7.050 | 6.760 | 6.810 | 6.404 | 5,960,478 |
| 2023-12-19 | 6.890 | 7.020 | 6.760 | 6.940 | 6.526 | 7,458,000 |
| 2023-12-18 | 7.100 | 7.100 | 6.840 | 6.960 | 6.545 | 8,553,921 |
| 2023-12-15 | 7.240 | 7.420 | 7.090 | 7.160 | 6.733 | 8,196,972 |
| 2023-12-14 | 7.030 | 7.400 | 7.030 | 7.240 | 6.808 | 7,029,900 |
| 2023-12-13 | 7.000 | 7.200 | 6.880 | 7.120 | 6.695 | 4,957,562 |
| 2023-12-12 | 7.000 | 7.030 | 6.810 | 6.990 | 6.573 | 6,016,861 |
| 2023-12-11 | 7.190 | 7.200 | 6.730 | 7.000 | 6.582 | 8,152,545 |
| 2023-12-08 | 7.080 | 7.220 | 6.970 | 7.160 | 6.733 | 6,064,000 |
| 2023-12-07 | 7.060 | 7.240 | 6.990 | 7.080 | 6.658 | 6,680,054 |
| 2023-12-06 | 7.180 | 7.310 | 7.050 | 7.270 | 6.836 | 7,035,547 |
| 2023-12-05 | 7.410 | 7.420 | 7.100 | 7.140 | 6.714 | 8,870,500 |
| 2023-12-04 | 7.460 | 7.570 | 7.230 | 7.430 | 6.987 | 12,553,280 |
| 2023-12-01 | 7.480 | 7.640 | 7.350 | 7.510 | 7.062 | 11,246,480 |
| 2023-11-30 | 7.270 | 7.580 | 7.240 | 7.260 | 6.827 | 32,180,340 |
| 2023-11-29 | 7.580 | 7.690 | 7.280 | 7.350 | 6.912 | 7,178,000 |
| 2023-11-28 | 7.320 | 7.630 | 7.320 | 7.560 | 7.109 | 12,368,220 |
| 2023-11-27 | 7.480 | 7.540 | 7.360 | 7.410 | 6.968 | 4,383,117 |
| 2023-11-24 | 7.370 | 7.500 | 7.330 | 7.480 | 7.034 | 7,592,260 |
| 2023-11-23 | 7.110 | 7.480 | 7.110 | 7.400 | 6.959 | 8,529,813 |
| 2023-11-22 | 7.120 | 7.280 | 7.050 | 7.160 | 6.733 | 5,251,500 |
| 2023-11-21 | 7.080 | 7.300 | 7.040 | 7.200 | 6.770 | 6,855,250 |
| 2023-11-20 | 7.090 | 7.270 | 7.050 | 7.110 | 6.686 | 4,042,032 |
| 2023-11-17 | 6.990 | 7.170 | 6.960 | 7.090 | 6.667 | 5,551,468 |
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.