3SBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 8.290 | 8.370 | 8.250 | 8.340 | 7.739 | 7,479,144 |
| 2023-02-21 | 8.340 | 8.390 | 8.260 | 8.290 | 7.693 | 2,793,011 |
| 2023-02-20 | 8.360 | 8.460 | 8.250 | 8.280 | 7.684 | 4,355,862 |
| 2023-02-17 | 8.300 | 8.480 | 8.270 | 8.380 | 7.776 | 3,848,815 |
| 2023-02-16 | 8.240 | 8.370 | 8.210 | 8.300 | 7.702 | 4,539,355 |
| 2023-02-15 | 8.400 | 8.400 | 8.200 | 8.360 | 7.758 | 5,207,335 |
| 2023-02-14 | 8.250 | 8.460 | 8.250 | 8.370 | 7.767 | 4,659,499 |
| 2023-02-13 | 8.510 | 8.550 | 8.380 | 8.440 | 7.832 | 3,191,085 |
| 2023-02-10 | 8.540 | 8.540 | 8.250 | 8.420 | 7.813 | 4,941,436 |
| 2023-02-09 | 8.330 | 8.520 | 8.310 | 8.460 | 7.851 | 5,353,500 |
| 2023-02-08 | 8.350 | 8.370 | 8.250 | 8.340 | 7.739 | 4,254,783 |
| 2023-02-07 | 8.130 | 8.350 | 8.130 | 8.300 | 7.702 | 6,042,045 |
| 2023-02-06 | 8.490 | 8.490 | 8.000 | 8.100 | 7.517 | 11,730,020 |
| 2023-02-03 | 8.700 | 8.700 | 8.300 | 8.390 | 7.786 | 7,890,133 |
| 2023-02-02 | 8.600 | 8.730 | 8.530 | 8.650 | 8.027 | 13,312,500 |
| 2023-02-01 | 8.600 | 8.640 | 8.430 | 8.580 | 7.962 | 6,430,817 |
| 2023-01-31 | 8.800 | 8.810 | 8.470 | 8.540 | 7.925 | 8,219,826 |
| 2023-01-30 | 9.000 | 9.050 | 8.540 | 8.740 | 8.110 | 16,485,570 |
| 2023-01-27 | 8.900 | 9.100 | 8.850 | 9.030 | 8.380 | 2,418,557 |
| 2023-01-26 | 8.900 | 8.920 | 8.700 | 8.920 | 8.277 | 1,967,543 |
| 2023-01-20 | 8.690 | 8.860 | 8.660 | 8.860 | 8.222 | 13,037,470 |
| 2023-01-19 | 8.420 | 8.750 | 8.420 | 8.690 | 8.064 | 8,948,942 |
| 2023-01-18 | 8.600 | 8.600 | 8.390 | 8.580 | 7.962 | 7,706,664 |
| 2023-01-17 | 8.600 | 8.630 | 8.460 | 8.560 | 7.943 | 6,766,597 |
| 2023-01-16 | 8.520 | 8.770 | 8.390 | 8.600 | 7.981 | 24,758,000 |
| 2023-01-13 | 8.480 | 8.560 | 8.410 | 8.480 | 7.869 | 5,722,723 |
| 2023-01-12 | 8.680 | 8.680 | 8.340 | 8.420 | 7.813 | 7,775,494 |
| 2023-01-11 | 8.680 | 8.790 | 8.500 | 8.580 | 7.962 | 8,424,771 |
| 2023-01-10 | 8.800 | 8.800 | 8.570 | 8.590 | 7.971 | 5,128,001 |
| 2023-01-09 | 8.560 | 8.850 | 8.560 | 8.790 | 8.157 | 19,540,301 |
| 2023-01-06 | 8.730 | 8.730 | 8.540 | 8.560 | 7.943 | 6,476,860 |
| 2023-01-05 | 8.400 | 8.810 | 8.400 | 8.600 | 7.981 | 15,496,010 |
| 2023-01-04 | 8.340 | 8.390 | 8.160 | 8.380 | 7.776 | 7,657,817 |
| 2023-01-03 | 8.390 | 8.390 | 8.080 | 8.300 | 7.702 | 3,581,265 |
| 2022-12-30 | 8.320 | 8.360 | 8.010 | 8.300 | 7.702 | 8,544,707 |
| 2022-12-29 | 8.100 | 8.310 | 8.100 | 8.250 | 7.656 | 4,108,000 |
| 2022-12-28 | 8.220 | 8.400 | 8.100 | 8.360 | 7.758 | 5,822,585 |
| 2022-12-23 | 8.260 | 8.420 | 8.220 | 8.290 | 7.693 | 5,786,268 |
| 2022-12-22 | 8.100 | 8.310 | 8.100 | 8.280 | 7.684 | 14,496,070 |
| 2022-12-21 | 8.050 | 8.160 | 7.950 | 8.150 | 7.563 | 16,391,500 |
| 2022-12-20 | 8.000 | 8.150 | 7.810 | 8.050 | 7.470 | 5,512,112 |
| 2022-12-19 | 8.140 | 8.190 | 7.920 | 8.010 | 7.433 | 19,968,580 |
| 2022-12-16 | 8.300 | 8.300 | 8.110 | 8.180 | 7.591 | 34,947,020 |
| 2022-12-15 | 8.390 | 8.400 | 8.260 | 8.360 | 7.758 | 6,080,697 |
| 2022-12-14 | 8.330 | 8.500 | 8.320 | 8.390 | 7.786 | 9,210,059 |
| 2022-12-13 | 8.440 | 8.610 | 8.280 | 8.460 | 7.851 | 37,223,488 |
| 2022-12-12 | 8.440 | 8.610 | 8.250 | 8.460 | 7.851 | 36,925,102 |
| 2022-12-09 | 8.300 | 8.540 | 8.300 | 8.450 | 7.841 | 11,795,700 |
| 2022-12-08 | 8.000 | 8.360 | 7.970 | 8.300 | 7.702 | 34,441,551 |
| 2022-12-07 | 8.010 | 8.170 | 7.920 | 7.940 | 7.368 | 10,885,170 |
| 2022-12-06 | 7.890 | 8.010 | 7.790 | 7.950 | 7.377 | 8,554,648 |
| 2022-12-05 | 8.130 | 8.140 | 7.740 | 7.890 | 7.322 | 18,203,500 |
| 2022-12-02 | 8.310 | 8.380 | 8.030 | 8.130 | 7.544 | 16,165,490 |
| 2022-12-01 | 8.290 | 8.340 | 8.090 | 8.270 | 7.674 | 9,049,177 |
| 2022-11-30 | 8.170 | 8.270 | 8.110 | 8.250 | 7.656 | 16,716,891 |
| 2022-11-29 | 7.980 | 8.180 | 7.980 | 8.110 | 7.526 | 10,624,430 |
| 2022-11-28 | 8.030 | 8.150 | 7.620 | 8.150 | 7.563 | 15,840,280 |
| 2022-11-25 | 8.000 | 8.090 | 7.930 | 8.080 | 7.498 | 14,286,500 |
| 2022-11-24 | 7.960 | 8.030 | 7.810 | 8.020 | 7.442 | 15,727,300 |
| 2022-11-23 | 7.750 | 7.980 | 7.680 | 7.940 | 7.368 | 20,372,141 |
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.