3SBio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	7.300	7.300	6.960	7.070	6.648	4,939,697
2023-11-15	6.980	7.200	6.910	7.200	6.770	9,593,500
2023-11-14	6.960	6.960	6.730	6.860	6.451	4,959,075
2023-11-13	6.880	7.100	6.800	6.860	6.451	6,129,706
2023-11-10	7.050	7.060	6.810	7.010	6.592	4,224,000
2023-11-09	7.300	7.360	7.010	7.060	6.639	6,463,412
2023-11-08	7.350	7.460	7.130	7.200	6.770	4,939,814
2023-11-07	7.400	7.400	7.130	7.210	6.780	7,404,500
2023-11-06	7.250	7.540	7.210	7.480	7.034	9,629,500
2023-11-03	6.920	7.140	6.860	7.100	6.676	5,776,570
2023-11-02	7.020	7.020	6.830	6.900	6.488	4,756,283
2023-11-01	6.880	6.990	6.840	6.950	6.535	5,441,336
2023-10-31	7.040	7.090	6.900	6.960	6.545	8,559,298
2023-10-30	6.550	7.130	6.550	7.020	6.601	13,106,500
2023-10-27	6.310	6.690	6.290	6.550	6.159	7,422,110
2023-10-26	6.460	6.460	6.220	6.310	5.934	5,905,700
2023-10-25	6.590	6.590	6.290	6.340	5.962	3,085,530
2023-10-24	6.300	6.400	6.210	6.330	5.952	4,176,500
2023-10-20	6.390	6.390	6.160	6.360	5.981	6,220,000
2023-10-19	6.520	6.660	6.340	6.390	6.009	3,594,500
2023-10-18	6.800	6.850	6.510	6.530	6.140	4,045,196
2023-10-17	6.050	6.940	6.050	6.860	6.451	5,841,500
2023-10-16	6.670	6.810	6.650	6.670	6.272	2,900,100
2023-10-13	6.710	6.800	6.690	6.720	6.319	4,454,646
2023-10-12	6.710	6.900	6.650	6.780	6.376	27,378,529
2023-10-11	6.700	6.800	6.630	6.730	6.328	5,217,000
2023-10-10	6.720	6.760	6.450	6.640	6.244	7,541,000
2023-10-09	6.720	6.770	6.600	6.660	6.263	2,418,363
2023-10-06	6.330	6.600	6.330	6.550	6.159	3,037,000
2023-10-05	6.440	6.480	6.380	6.420	6.037	2,150,810
2023-10-04	6.590	6.590	6.370	6.410	6.028	1,948,581
2023-10-03	6.630	6.630	6.260	6.480	6.093	9,110,500
2023-09-29	6.600	6.850	6.420	6.550	6.159	3,461,500
2023-09-28	6.900	6.910	6.630	6.700	6.300	8,302,000
2023-09-27	6.560	6.860	6.560	6.830	6.423	7,657,000
2023-09-26	6.610	6.740	6.590	6.630	6.234	10,924,500
2023-09-25	6.770	6.770	6.590	6.610	6.216	3,155,883
2023-09-22	6.640	6.770	6.550	6.720	6.319	3,123,443
2023-09-21	6.920	6.920	6.460	6.610	6.216	4,227,334
2023-09-20	7.020	7.020	6.790	6.820	6.413	4,299,764
2023-09-19	6.960	7.000	6.850	6.950	6.535	4,568,376
2023-09-18	6.800	7.030	6.800	6.990	6.573	3,440,000
2023-09-15	6.970	7.060	6.870	6.960	6.545	5,544,533
2023-09-14	7.000	7.040	6.890	6.940	6.526	4,241,078
2023-09-13	6.970	6.990	6.850	6.990	6.573	4,387,500
2023-09-12	6.870	7.000	6.790	6.990	6.573	5,520,221
2023-09-11	6.780	6.850	6.640	6.830	6.423	14,264,320
2023-09-07	6.730	6.830	6.480	6.680	6.281	12,444,170
2023-09-06	6.770	6.770	6.460	6.690	6.291	8,700,000
2023-09-05	6.900	6.900	6.600	6.690	6.291	10,005,020
2023-09-04	6.690	6.800	6.510	6.790	6.385	11,816,450
2023-08-31	6.720	6.720	6.510	6.560	6.169	10,621,950
2023-08-30	6.790	6.810	6.620	6.630	6.234	4,884,800
2023-08-29	6.750	6.810	6.560	6.790	6.385	6,710,000
2023-08-28	6.840	6.920	6.640	6.680	6.281	5,555,500
2023-08-25	6.750	6.780	6.600	6.680	6.281	4,374,000
2023-08-24	6.720	6.870	6.510	6.750	6.347	4,885,162
2023-08-23	6.730	6.770	6.530	6.570	6.178	5,850,510
2023-08-22	6.800	6.850	6.630	6.680	6.281	5,507,500
2023-08-21	6.820	6.820	6.630	6.700	6.300	7,421,000

← NewerPage 13 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.