3SBio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	7.940	8.050	7.800	7.930	7.359	2,700,000
2023-05-22	7.720	7.920	7.680	7.870	7.303	2,829,000
2023-05-19	7.650	7.740	7.550	7.680	7.127	1,783,500
2023-05-18	7.780	7.780	7.580	7.640	7.090	6,279,537
2023-05-17	7.900	7.910	7.680	7.720	7.164	1,887,530
2023-05-16	7.770	7.940	7.720	7.930	7.359	2,562,000
2023-05-15	7.400	7.850	7.400	7.780	7.220	4,377,172
2023-05-12	7.750	7.750	7.420	7.430	6.895	4,708,753
2023-05-11	7.700	7.800	7.610	7.700	7.145	2,547,871
2023-05-10	7.760	7.780	7.660	7.720	7.164	1,833,000
2023-05-09	7.950	7.950	7.680	7.760	7.201	3,465,000
2023-05-08	7.910	8.100	7.810	7.950	7.377	2,711,348
2023-05-05	7.960	8.100	7.960	8.010	7.433	2,298,500
2023-05-04	7.810	8.000	7.760	7.950	7.377	3,865,391
2023-05-03	7.800	7.820	7.550	7.810	7.247	1,935,114
2023-05-02	7.980	7.980	7.600	7.740	7.182	2,061,400
2023-04-28	7.890	7.980	7.800	7.850	7.285	3,755,475
2023-04-27	7.870	7.880	7.750	7.800	7.238	5,301,715
2023-04-26	7.880	7.910	7.630	7.890	7.322	3,149,825
2023-04-25	7.940	7.940	7.610	7.770	7.210	3,809,254
2023-04-24	7.880	7.950	7.730	7.890	7.322	2,339,150
2023-04-21	8.010	8.030	7.750	7.850	7.285	5,235,622
2023-04-20	8.080	8.300	8.000	8.010	7.433	10,433,100
2023-04-19	8.390	8.390	8.000	8.220	7.628	24,516,619
2023-04-18	8.120	8.300	8.040	8.250	7.656	8,532,815
2023-04-17	8.150	8.180	8.000	8.120	7.535	15,551,780
2023-04-14	8.160	8.280	8.060	8.120	7.535	9,324,380
2023-04-13	8.040	8.180	7.950	8.160	7.572	12,584,420
2023-04-12	8.100	8.100	7.910	8.040	7.461	5,051,100
2023-04-11	7.970	8.150	7.850	8.030	7.452	7,456,162
2023-04-06	8.000	8.030	7.830	7.960	7.387	7,873,519
2023-04-04	7.770	7.970	7.680	7.960	7.387	3,537,095
2023-04-03	7.730	7.860	7.620	7.770	7.210	4,404,804
2023-03-31	7.950	8.170	7.800	7.820	7.257	5,701,134
2023-03-30	8.120	8.150	7.950	8.010	7.433	3,731,024
2023-03-29	8.080	8.220	8.060	8.200	7.609	5,839,791
2023-03-28	8.150	8.150	7.950	8.040	7.461	3,068,500
2023-03-27	7.970	8.180	7.880	8.090	7.507	6,375,500
2023-03-24	7.810	7.940	7.710	7.800	7.238	5,756,505
2023-03-23	8.050	8.050	7.470	7.820	7.257	9,016,803
2023-03-22	7.950	8.100	7.710	8.050	7.470	5,598,688
2023-03-21	8.100	8.100	7.810	8.060	7.479	4,815,638
2023-03-20	8.200	8.210	7.900	7.990	7.414	4,501,667
2023-03-17	8.000	8.240	7.940	8.200	7.609	10,214,970
2023-03-16	7.940	8.000	7.780	7.830	7.266	3,403,548
2023-03-15	7.800	8.070	7.710	7.970	7.396	6,294,379
2023-03-14	7.890	8.000	7.600	7.680	7.127	5,923,672
2023-03-13	7.900	7.950	7.740	7.890	7.322	6,503,762
2023-03-10	7.610	7.800	7.610	7.770	7.210	3,917,012
2023-03-09	7.900	8.000	7.730	7.730	7.173	12,707,090
2023-03-08	7.940	7.940	7.740	7.830	7.266	4,370,000
2023-03-07	7.890	8.050	7.890	7.930	7.359	2,943,807
2023-03-06	8.140	8.140	7.910	8.030	7.452	2,539,668
2023-03-03	8.120	8.200	7.950	8.030	7.452	3,265,397
2023-03-02	7.850	8.190	7.850	8.120	7.535	4,505,179
2023-03-01	7.960	8.050	7.820	8.030	7.452	6,047,878
2023-02-28	7.880	7.990	7.670	7.780	7.220	11,970,860
2023-02-27	8.080	8.150	7.860	7.930	7.359	6,601,340
2023-02-24	8.210	8.260	8.010	8.230	7.637	12,467,670
2023-02-23	8.260	8.400	8.230	8.270	7.674	12,227,970

← NewerPage 15 of 21 · 1,234 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.