3SBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 5.900 | 5.900 | 5.660 | 5.760 | 5.185 | 3,662,636 |
| 2022-05-31 | 5.690 | 5.900 | 5.680 | 5.830 | 5.248 | 22,604,471 |
| 2022-05-30 | 5.560 | 5.720 | 5.560 | 5.700 | 5.131 | 5,346,302 |
| 2022-05-27 | 5.450 | 5.610 | 5.450 | 5.560 | 5.005 | 3,542,500 |
| 2022-05-26 | 5.540 | 5.540 | 5.300 | 5.460 | 4.915 | 5,811,723 |
| 2022-05-25 | 5.490 | 5.520 | 5.380 | 5.400 | 4.861 | 2,829,255 |
| 2022-05-24 | 5.720 | 5.720 | 5.400 | 5.450 | 4.906 | 6,399,113 |
| 2022-05-23 | 5.800 | 5.800 | 5.650 | 5.710 | 5.140 | 2,815,059 |
| 2022-05-20 | 5.650 | 5.770 | 5.600 | 5.710 | 5.140 | 5,974,060 |
| 2022-05-19 | 5.660 | 5.660 | 5.490 | 5.620 | 5.059 | 6,347,850 |
| 2022-05-18 | 5.630 | 5.700 | 5.530 | 5.660 | 5.095 | 5,890,500 |
| 2022-05-17 | 5.590 | 5.620 | 5.490 | 5.540 | 4.987 | 10,283,920 |
| 2022-05-16 | 5.590 | 5.590 | 5.430 | 5.500 | 4.951 | 7,378,744 |
| 2022-05-13 | 5.440 | 5.570 | 5.380 | 5.500 | 4.951 | 6,867,416 |
| 2022-05-12 | 5.490 | 5.600 | 5.330 | 5.360 | 4.825 | 5,670,500 |
| 2022-05-11 | 5.330 | 5.640 | 5.240 | 5.460 | 4.915 | 11,022,530 |
| 2022-05-10 | 5.130 | 5.340 | 5.130 | 5.210 | 4.690 | 8,383,189 |
| 2022-05-06 | 5.530 | 5.530 | 5.220 | 5.220 | 4.699 | 5,717,570 |
| 2022-05-05 | 5.540 | 5.620 | 5.500 | 5.510 | 4.960 | 3,296,000 |
| 2022-05-04 | 5.510 | 5.580 | 5.390 | 5.510 | 4.960 | 2,458,272 |
| 2022-05-03 | 5.700 | 5.700 | 5.300 | 5.590 | 5.032 | 4,509,435 |
| 2022-04-29 | 5.350 | 5.630 | 5.260 | 5.550 | 4.996 | 9,129,814 |
| 2022-04-28 | 5.300 | 5.430 | 5.200 | 5.350 | 4.816 | 4,805,791 |
| 2022-04-27 | 5.360 | 5.360 | 5.090 | 5.300 | 4.771 | 7,452,538 |
| 2022-04-26 | 5.290 | 5.420 | 5.200 | 5.280 | 4.753 | 5,225,340 |
| 2022-04-25 | 5.560 | 5.560 | 5.230 | 5.290 | 4.762 | 9,509,501 |
| 2022-04-22 | 5.540 | 5.570 | 5.420 | 5.560 | 5.005 | 9,031,110 |
| 2022-04-21 | 5.910 | 5.910 | 5.420 | 5.490 | 4.942 | 11,841,750 |
| 2022-04-20 | 6.150 | 6.200 | 5.860 | 5.910 | 5.320 | 8,519,000 |
| 2022-04-19 | 6.370 | 6.390 | 6.140 | 6.200 | 5.581 | 4,137,000 |
| 2022-04-14 | 6.330 | 6.450 | 6.270 | 6.370 | 5.734 | 2,530,000 |
| 2022-04-13 | 6.370 | 6.370 | 6.200 | 6.260 | 5.635 | 2,790,300 |
| 2022-04-12 | 6.300 | 6.490 | 6.220 | 6.360 | 5.725 | 7,124,498 |
| 2022-04-11 | 6.630 | 6.630 | 6.250 | 6.300 | 5.671 | 7,161,757 |
| 2022-04-08 | 6.400 | 6.590 | 6.300 | 6.590 | 5.932 | 8,249,798 |
| 2022-04-07 | 6.560 | 6.650 | 6.300 | 6.320 | 5.689 | 6,801,557 |
| 2022-04-06 | 6.520 | 6.720 | 6.450 | 6.510 | 5.860 | 10,215,690 |
| 2022-04-04 | 6.450 | 6.710 | 6.450 | 6.620 | 5.959 | 3,544,529 |
| 2022-04-01 | 6.400 | 6.450 | 6.210 | 6.450 | 5.806 | 3,577,936 |
| 2022-03-31 | 6.400 | 6.480 | 6.280 | 6.400 | 5.761 | 7,591,123 |
| 2022-03-30 | 6.210 | 6.420 | 6.190 | 6.400 | 5.761 | 5,600,621 |
| 2022-03-29 | 6.110 | 6.250 | 6.110 | 6.250 | 5.626 | 6,425,500 |
| 2022-03-28 | 5.950 | 6.110 | 5.760 | 5.990 | 5.392 | 3,666,501 |
| 2022-03-25 | 6.390 | 6.390 | 5.890 | 5.980 | 5.383 | 6,854,499 |
| 2022-03-24 | 6.290 | 6.420 | 6.200 | 6.340 | 5.707 | 7,555,200 |
| 2022-03-23 | 6.080 | 6.260 | 5.960 | 6.200 | 5.581 | 5,997,450 |
| 2022-03-22 | 5.970 | 6.070 | 5.890 | 6.050 | 5.446 | 4,244,300 |
| 2022-03-21 | 5.970 | 6.090 | 5.870 | 5.980 | 5.383 | 4,197,658 |
| 2022-03-18 | 5.860 | 6.050 | 5.670 | 5.950 | 5.356 | 10,774,690 |
| 2022-03-17 | 5.470 | 6.000 | 5.390 | 5.960 | 5.365 | 17,883,430 |
| 2022-03-16 | 4.860 | 5.210 | 4.790 | 5.210 | 4.690 | 14,230,260 |
| 2022-03-15 | 5.040 | 5.260 | 4.720 | 4.790 | 4.312 | 19,704,180 |
| 2022-03-14 | 5.650 | 5.650 | 5.070 | 5.140 | 4.627 | 12,783,120 |
| 2022-03-11 | 5.600 | 5.740 | 5.510 | 5.650 | 5.086 | 6,495,650 |
| 2022-03-10 | 5.650 | 5.810 | 5.640 | 5.760 | 5.185 | 7,029,427 |
| 2022-03-09 | 5.570 | 5.690 | 5.410 | 5.540 | 4.987 | 10,129,940 |
| 2022-03-08 | 5.700 | 5.800 | 5.530 | 5.570 | 5.014 | 8,550,814 |
| 2022-03-07 | 5.940 | 5.940 | 5.600 | 5.700 | 5.131 | 13,917,110 |
| 2022-03-04 | 6.050 | 6.050 | 5.930 | 5.940 | 5.347 | 6,161,897 |
| 2022-03-03 | 6.130 | 6.210 | 6.050 | 6.070 | 5.464 | 3,918,000 |
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.