3SBio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	7.030	7.030	6.760	6.820	6.413	4,598,410
2023-08-17	7.040	7.040	6.880	6.940	6.526	4,058,500
2023-08-16	6.960	7.070	6.870	7.040	6.620	4,411,500
2023-08-15	6.950	7.000	6.700	6.970	6.554	5,648,500
2023-08-14	7.060	7.060	6.800	6.920	6.507	8,694,500
2023-08-11	6.960	7.070	6.810	7.020	6.601	6,063,500
2023-08-10	7.140	7.140	6.990	7.010	6.592	7,965,862
2023-08-09	7.020	7.150	6.890	7.060	6.639	3,600,531
2023-08-08	7.000	7.050	6.830	6.890	6.479	7,435,500
2023-08-07	7.240	7.380	7.010	7.030	6.611	4,581,219
2023-08-04	7.300	7.310	7.130	7.270	6.836	3,620,981
2023-08-03	7.040	7.260	6.930	7.200	6.770	5,709,500
2023-08-02	7.240	7.240	7.000	7.040	6.620	5,505,000
2023-08-01	7.510	7.570	7.180	7.220	6.789	3,877,500
2023-07-31	7.600	7.640	7.410	7.490	7.043	8,031,901
2023-07-28	7.490	7.600	7.260	7.530	7.081	26,606,480
2023-07-27	7.530	7.560	7.360	7.400	6.959	2,600,508
2023-07-26	7.550	7.610	7.440	7.520	7.071	3,986,500
2023-07-25	7.500	7.560	7.310	7.550	7.100	4,584,500
2023-07-24	7.360	7.470	7.280	7.420	6.977	4,238,336
2023-07-21	7.170	7.440	7.170	7.390	6.949	4,385,080
2023-07-20	7.240	7.280	7.010	7.220	6.789	7,381,500
2023-07-19	7.390	7.390	7.070	7.190	6.761	23,890,320
2023-07-18	7.260	7.410	7.140	7.280	6.846	4,632,000
2023-07-14	7.600	7.670	7.220	7.260	6.827	9,643,091
2023-07-13	7.480	7.600	7.440	7.500	7.053	8,453,480
2023-07-12	7.350	7.430	7.220	7.410	6.968	7,284,182
2023-07-11	7.280	7.350	7.100	7.330	6.893	5,055,700
2023-07-10	7.340	7.340	7.090	7.180	6.752	4,309,098
2023-07-07	7.350	7.410	7.250	7.290	6.855	4,659,000
2023-07-06	7.470	7.500	7.300	7.370	6.930	5,052,511
2023-07-05	7.660	7.660	7.400	7.470	7.024	3,692,500
2023-07-04	7.660	7.770	7.440	7.520	7.071	14,990,570
2023-07-03	7.970	7.970	7.520	7.520	7.071	7,044,672
2023-06-30	7.710	7.970	7.550	7.870	7.400	8,128,000
2023-06-29	7.640	7.770	7.540	7.690	7.231	4,327,500
2023-06-28	7.530	7.650	7.420	7.560	7.109	5,250,000
2023-06-27	7.500	7.610	7.450	7.520	7.071	5,022,976
2023-06-26	7.690	7.690	7.370	7.600	7.053	4,670,000
2023-06-23	7.780	7.800	7.090	7.240	6.718	5,720,591
2023-06-21	7.330	7.730	7.310	7.650	7.099	7,708,482
2023-06-20	7.310	7.380	7.190	7.340	6.811	2,722,500
2023-06-19	7.430	7.430	7.200	7.380	6.848	3,266,209
2023-06-16	7.220	7.580	7.220	7.440	6.904	10,052,250
2023-06-15	7.280	7.300	7.140	7.300	6.774	4,545,472
2023-06-14	7.210	7.320	7.130	7.240	6.718	6,917,231
2023-06-13	7.400	7.420	7.130	7.210	6.691	6,203,674
2023-06-12	7.640	7.680	7.330	7.400	6.867	4,321,990
2023-06-09	7.680	7.790	7.620	7.640	7.090	4,399,081
2023-06-08	7.740	7.770	7.650	7.750	7.192	2,556,500
2023-06-07	7.770	7.770	7.630	7.750	7.192	3,485,000
2023-06-06	7.850	7.850	7.610	7.700	7.145	2,337,897
2023-06-05	7.810	7.950	7.750	7.850	7.285	2,257,500
2023-06-02	7.810	7.930	7.780	7.830	7.266	3,759,446
2023-06-01	7.920	7.920	7.640	7.770	7.210	7,244,398
2023-05-31	7.890	8.000	7.840	7.920	7.350	41,396,910
2023-05-30	7.930	8.060	7.890	7.960	7.387	4,060,500
2023-05-29	8.070	8.080	7.940	7.960	7.387	4,365,500
2023-05-25	7.920	8.090	7.920	8.070	7.489	7,496,500
2023-05-24	8.050	8.050	7.850	8.040	7.461	5,223,500

← NewerPage 14 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.