3SBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 7.390 | 7.850 | 7.350 | 7.800 | 7.238 | 29,746,221 |
| 2022-11-21 | 6.970 | 7.480 | 6.790 | 7.400 | 6.867 | 25,954,600 |
| 2022-11-18 | 7.050 | 7.140 | 6.870 | 6.880 | 6.384 | 20,511,131 |
| 2022-11-17 | 7.030 | 7.120 | 6.830 | 7.040 | 6.533 | 11,195,020 |
| 2022-11-16 | 6.900 | 7.210 | 6.900 | 7.080 | 6.570 | 11,831,860 |
| 2022-11-15 | 7.460 | 7.520 | 7.000 | 7.030 | 6.524 | 33,022,070 |
| 2022-11-14 | 7.430 | 7.460 | 7.240 | 7.460 | 6.923 | 21,282,650 |
| 2022-11-11 | 6.950 | 7.330 | 6.930 | 7.290 | 6.765 | 34,516,500 |
| 2022-11-10 | 6.290 | 6.820 | 6.230 | 6.810 | 6.319 | 31,185,660 |
| 2022-11-09 | 6.180 | 6.650 | 6.180 | 6.370 | 5.911 | 70,288,547 |
| 2022-11-08 | 6.070 | 6.300 | 6.000 | 6.180 | 5.735 | 14,401,180 |
| 2022-11-07 | 6.010 | 6.090 | 5.800 | 6.020 | 5.586 | 34,502,141 |
| 2022-11-04 | 5.770 | 6.050 | 5.660 | 5.900 | 5.475 | 10,359,760 |
| 2022-11-03 | 5.960 | 5.960 | 5.680 | 5.740 | 5.327 | 10,398,000 |
| 2022-11-02 | 5.800 | 6.020 | 5.660 | 5.980 | 5.549 | 17,133,410 |
| 2022-11-01 | 5.440 | 5.830 | 5.440 | 5.800 | 5.382 | 9,500,500 |
| 2022-10-31 | 5.480 | 5.760 | 5.480 | 5.540 | 5.141 | 10,550,340 |
| 2022-10-28 | 5.660 | 5.800 | 5.580 | 5.670 | 5.262 | 15,286,460 |
| 2022-10-27 | 5.900 | 5.960 | 5.780 | 5.790 | 5.373 | 5,016,000 |
| 2022-10-26 | 5.670 | 5.890 | 5.630 | 5.820 | 5.401 | 6,156,032 |
| 2022-10-25 | 5.550 | 5.790 | 5.380 | 5.630 | 5.224 | 21,548,520 |
| 2022-10-24 | 5.800 | 5.940 | 5.580 | 5.580 | 5.178 | 16,820,740 |
| 2022-10-21 | 5.700 | 5.860 | 5.620 | 5.810 | 5.392 | 30,672,359 |
| 2022-10-20 | 5.990 | 6.050 | 5.650 | 5.710 | 5.299 | 14,849,490 |
| 2022-10-19 | 5.990 | 6.150 | 5.980 | 6.070 | 5.633 | 9,768,605 |
| 2022-10-18 | 5.850 | 6.040 | 5.650 | 5.990 | 5.559 | 23,769,670 |
| 2022-10-17 | 6.010 | 6.070 | 5.730 | 5.840 | 5.419 | 19,419,000 |
| 2022-10-14 | 6.390 | 6.490 | 5.910 | 6.010 | 5.577 | 35,916,199 |
| 2022-10-13 | 6.150 | 6.430 | 6.130 | 6.220 | 5.772 | 8,695,333 |
| 2022-10-12 | 6.660 | 6.660 | 6.130 | 6.250 | 5.800 | 18,853,461 |
| 2022-10-11 | 6.630 | 6.750 | 6.490 | 6.730 | 6.245 | 33,847,152 |
| 2022-10-10 | 6.370 | 6.610 | 6.150 | 6.590 | 6.115 | 29,710,600 |
| 2022-10-07 | 6.480 | 6.980 | 6.410 | 6.560 | 6.087 | 19,760,010 |
| 2022-10-06 | 6.240 | 6.500 | 6.120 | 6.480 | 6.013 | 8,144,887 |
| 2022-10-05 | 5.980 | 6.380 | 5.930 | 6.240 | 5.791 | 14,623,550 |
| 2022-10-03 | 5.550 | 6.010 | 5.550 | 5.990 | 5.559 | 5,377,155 |
| 2022-09-30 | 5.410 | 5.690 | 5.400 | 5.570 | 5.169 | 8,567,694 |
| 2022-09-29 | 5.600 | 5.680 | 5.300 | 5.450 | 5.057 | 7,940,328 |
| 2022-09-28 | 5.430 | 5.570 | 5.430 | 5.530 | 5.132 | 7,273,263 |
| 2022-09-27 | 5.520 | 5.570 | 5.360 | 5.540 | 5.141 | 8,269,500 |
| 2022-09-26 | 5.540 | 5.670 | 5.480 | 5.520 | 5.122 | 8,957,834 |
| 2022-09-23 | 5.520 | 5.660 | 5.460 | 5.610 | 5.206 | 9,678,643 |
| 2022-09-22 | 5.400 | 5.500 | 5.220 | 5.500 | 5.104 | 8,977,413 |
| 2022-09-21 | 5.490 | 5.500 | 5.320 | 5.350 | 4.965 | 9,145,000 |
| 2022-09-20 | 5.490 | 5.550 | 5.420 | 5.430 | 5.039 | 8,137,000 |
| 2022-09-19 | 5.480 | 5.540 | 5.390 | 5.490 | 5.095 | 9,797,557 |
| 2022-09-16 | 5.310 | 5.570 | 5.310 | 5.530 | 5.132 | 8,176,755 |
| 2022-09-15 | 5.380 | 5.560 | 5.370 | 5.480 | 5.085 | 10,224,090 |
| 2022-09-14 | 5.300 | 5.410 | 5.270 | 5.410 | 5.020 | 6,088,187 |
| 2022-09-13 | 5.550 | 5.550 | 5.270 | 5.320 | 4.937 | 180,619,703 |
| 2022-09-09 | 5.440 | 5.710 | 5.440 | 5.700 | 5.289 | 12,821,130 |
| 2022-09-08 | 5.500 | 5.550 | 5.290 | 5.540 | 5.141 | 12,888,330 |
| 2022-09-07 | 5.200 | 5.490 | 5.050 | 5.460 | 5.067 | 14,818,800 |
| 2022-09-06 | 5.210 | 5.280 | 5.190 | 5.200 | 4.825 | 3,648,764 |
| 2022-09-05 | 5.380 | 5.390 | 5.190 | 5.270 | 4.890 | 12,955,170 |
| 2022-09-02 | 5.270 | 5.420 | 5.250 | 5.380 | 4.992 | 12,851,200 |
| 2022-09-01 | 5.190 | 5.320 | 5.160 | 5.320 | 4.937 | 9,108,215 |
| 2022-08-31 | 5.120 | 5.290 | 5.110 | 5.230 | 4.853 | 14,911,210 |
| 2022-08-30 | 5.080 | 5.210 | 5.050 | 5.200 | 4.825 | 11,869,590 |
| 2022-08-29 | 5.060 | 5.130 | 5.030 | 5.130 | 4.760 | 8,481,000 |
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.