3SBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 5.080 | 5.150 | 5.060 | 5.150 | 4.779 | 12,757,500 |
| 2022-08-25 | 5.000 | 5.120 | 5.000 | 5.110 | 4.742 | 9,282,700 |
| 2022-08-24 | 5.100 | 5.120 | 5.040 | 5.110 | 4.742 | 8,504,377 |
| 2022-08-23 | 5.120 | 5.140 | 5.060 | 5.100 | 4.733 | 5,041,040 |
| 2022-08-22 | 5.060 | 5.150 | 5.020 | 5.130 | 4.760 | 5,795,998 |
| 2022-08-19 | 5.060 | 5.180 | 5.060 | 5.070 | 4.705 | 4,789,000 |
| 2022-08-18 | 5.050 | 5.140 | 5.050 | 5.110 | 4.742 | 5,375,701 |
| 2022-08-17 | 5.230 | 5.230 | 5.070 | 5.100 | 4.733 | 2,875,500 |
| 2022-08-16 | 5.240 | 5.290 | 5.120 | 5.150 | 4.779 | 5,143,724 |
| 2022-08-15 | 5.380 | 5.380 | 5.220 | 5.280 | 4.900 | 1,641,500 |
| 2022-08-12 | 5.250 | 5.350 | 5.230 | 5.310 | 4.928 | 5,334,677 |
| 2022-08-11 | 5.230 | 5.370 | 5.180 | 5.300 | 4.918 | 6,108,500 |
| 2022-08-10 | 5.150 | 5.290 | 5.150 | 5.170 | 4.798 | 8,336,610 |
| 2022-08-09 | 5.120 | 5.300 | 5.120 | 5.230 | 4.853 | 6,309,208 |
| 2022-08-08 | 5.120 | 5.250 | 5.120 | 5.220 | 4.844 | 7,836,500 |
| 2022-08-05 | 5.120 | 5.260 | 5.070 | 5.250 | 4.872 | 6,515,886 |
| 2022-08-04 | 4.960 | 5.070 | 4.930 | 5.060 | 4.696 | 10,980,550 |
| 2022-08-03 | 5.000 | 5.010 | 4.930 | 5.000 | 4.640 | 7,098,262 |
| 2022-08-02 | 5.150 | 5.150 | 4.860 | 4.930 | 4.575 | 7,108,350 |
| 2022-08-01 | 5.240 | 5.290 | 5.080 | 5.100 | 4.733 | 6,462,331 |
| 2022-07-29 | 5.400 | 5.400 | 5.190 | 5.220 | 4.844 | 7,198,000 |
| 2022-07-28 | 5.390 | 5.460 | 5.330 | 5.400 | 5.011 | 6,196,055 |
| 2022-07-27 | 5.550 | 5.600 | 5.350 | 5.390 | 5.002 | 10,313,700 |
| 2022-07-26 | 5.570 | 5.650 | 5.510 | 5.610 | 5.206 | 2,726,108 |
| 2022-07-25 | 5.660 | 5.780 | 5.570 | 5.600 | 5.197 | 3,322,500 |
| 2022-07-22 | 5.790 | 5.810 | 5.680 | 5.740 | 5.327 | 4,329,500 |
| 2022-07-21 | 5.860 | 5.860 | 5.710 | 5.760 | 5.345 | 5,661,557 |
| 2022-07-20 | 5.700 | 5.850 | 5.700 | 5.770 | 5.354 | 5,049,835 |
| 2022-07-19 | 5.660 | 5.770 | 5.610 | 5.710 | 5.299 | 6,034,790 |
| 2022-07-18 | 5.750 | 5.750 | 5.450 | 5.710 | 5.299 | 5,357,925 |
| 2022-07-15 | 5.830 | 5.830 | 5.570 | 5.600 | 5.197 | 9,059,330 |
| 2022-07-14 | 5.690 | 5.840 | 5.690 | 5.830 | 5.410 | 12,478,500 |
| 2022-07-13 | 5.700 | 5.810 | 5.600 | 5.690 | 5.280 | 10,262,270 |
| 2022-07-12 | 5.790 | 5.870 | 5.620 | 5.710 | 5.299 | 8,267,720 |
| 2022-07-11 | 6.110 | 6.110 | 5.690 | 5.800 | 5.382 | 19,334,820 |
| 2022-07-08 | 6.130 | 6.150 | 6.020 | 6.120 | 5.679 | 11,398,670 |
| 2022-07-07 | 6.030 | 6.150 | 6.000 | 6.130 | 5.688 | 7,744,510 |
| 2022-07-06 | 6.020 | 6.200 | 5.930 | 6.080 | 5.642 | 13,562,560 |
| 2022-07-05 | 6.190 | 6.230 | 6.010 | 6.070 | 5.633 | 5,365,506 |
| 2022-07-04 | 6.350 | 6.360 | 6.080 | 6.180 | 5.735 | 11,106,190 |
| 2022-06-30 | 6.310 | 6.450 | 6.180 | 6.240 | 5.791 | 8,639,152 |
| 2022-06-29 | 6.570 | 6.640 | 6.340 | 6.450 | 5.985 | 7,722,000 |
| 2022-06-28 | 6.500 | 6.660 | 6.430 | 6.660 | 6.180 | 4,001,000 |
| 2022-06-27 | 6.600 | 6.700 | 6.410 | 6.560 | 6.087 | 8,355,704 |
| 2022-06-24 | 6.550 | 6.690 | 6.510 | 6.680 | 6.013 | 11,512,520 |
| 2022-06-23 | 6.480 | 6.610 | 6.480 | 6.550 | 5.896 | 6,176,926 |
| 2022-06-22 | 6.500 | 6.600 | 6.330 | 6.390 | 5.752 | 4,969,499 |
| 2022-06-21 | 6.590 | 6.590 | 6.350 | 6.510 | 5.860 | 4,214,145 |
| 2022-06-20 | 6.490 | 6.620 | 6.340 | 6.460 | 5.815 | 4,531,054 |
| 2022-06-17 | 6.290 | 6.550 | 6.230 | 6.490 | 5.842 | 12,284,250 |
| 2022-06-16 | 6.490 | 6.520 | 6.280 | 6.390 | 5.752 | 4,989,924 |
| 2022-06-15 | 6.320 | 6.490 | 6.320 | 6.430 | 5.788 | 6,036,499 |
| 2022-06-14 | 6.200 | 6.350 | 6.070 | 6.320 | 5.689 | 4,865,534 |
| 2022-06-13 | 6.460 | 6.460 | 6.170 | 6.220 | 5.599 | 7,068,374 |
| 2022-06-10 | 6.350 | 6.480 | 6.260 | 6.480 | 5.833 | 9,492,382 |
| 2022-06-09 | 6.320 | 6.450 | 6.260 | 6.380 | 5.743 | 9,520,337 |
| 2022-06-08 | 6.200 | 6.320 | 6.130 | 6.240 | 5.617 | 4,970,591 |
| 2022-06-07 | 6.100 | 6.160 | 6.010 | 6.140 | 5.527 | 8,296,785 |
| 2022-06-06 | 5.800 | 6.050 | 5.760 | 6.040 | 5.437 | 6,195,208 |
| 2022-06-02 | 5.760 | 5.830 | 5.650 | 5.810 | 5.230 | 4,871,500 |
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.