3SBio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	6.230	6.310	6.150	6.230	5.608	3,926,449
2022-03-01	6.180	6.310	6.140	6.300	5.671	3,931,112
2022-02-28	6.240	6.270	6.080	6.200	5.581	7,899,213
2022-02-25	6.180	6.340	6.070	6.250	5.626	8,365,279
2022-02-24	6.360	6.450	6.100	6.160	5.545	7,220,330
2022-02-23	6.240	6.470	6.240	6.450	5.806	3,069,726
2022-02-22	6.370	6.420	6.240	6.290	5.662	5,266,000
2022-02-21	6.470	6.540	6.400	6.520	5.869	2,851,264
2022-02-18	6.550	6.550	6.450	6.470	5.824	2,959,141
2022-02-17	6.560	6.660	6.460	6.550	5.896	3,305,170
2022-02-16	6.550	6.590	6.460	6.590	5.932	3,674,850
2022-02-15	6.430	6.590	6.400	6.470	5.824	6,113,900
2022-02-14	6.550	6.610	6.380	6.450	5.806	6,855,000
2022-02-11	6.740	6.740	6.530	6.550	5.896	5,773,500
2022-02-10	6.730	6.780	6.650	6.690	6.022	5,444,466
2022-02-09	6.790	6.840	6.650	6.690	6.022	7,024,840
2022-02-08	6.670	6.810	6.330	6.760	6.085	28,582,930
2022-02-07	6.150	6.430	6.150	6.180	5.563	7,857,800
2022-02-04	6.150	6.350	6.040	6.090	5.482	3,030,639
2022-01-31	5.940	6.200	5.940	6.150	5.536	5,346,100
2022-01-28	5.880	5.920	5.700	5.860	5.275	5,681,500
2022-01-27	6.210	6.230	5.860	5.890	5.302	8,019,108
2022-01-26	6.300	6.300	6.210	6.210	5.590	7,820,500
2022-01-25	6.350	6.350	6.250	6.250	5.626	9,746,775
2022-01-24	6.510	6.520	6.400	6.400	5.761	4,126,693
2022-01-21	6.460	6.590	6.460	6.590	5.932	6,875,930
2022-01-20	6.490	6.540	6.430	6.460	5.815	9,150,000
2022-01-19	6.630	6.670	6.460	6.500	5.851	7,481,194
2022-01-18	6.710	6.850	6.600	6.630	5.968	7,353,775
2022-01-17	6.640	6.720	6.610	6.720	6.049	4,376,622
2022-01-14	6.660	6.720	6.580	6.680	6.013	6,727,549
2022-01-13	6.730	6.790	6.650	6.700	6.031	5,516,022
2022-01-12	6.660	6.730	6.550	6.730	6.058	9,623,210
2022-01-11	6.570	6.670	6.490	6.580	5.923	8,225,500
2022-01-10	6.320	6.580	6.290	6.570	5.914	7,172,310
2022-01-07	6.340	6.380	6.270	6.320	5.689	5,974,512
2022-01-06	6.360	6.420	6.230	6.350	5.716	12,031,630
2022-01-05	6.800	6.860	6.300	6.400	5.761	20,584,000
2022-01-04	6.870	6.900	6.670	6.730	6.058	10,824,000
2022-01-03	6.500	6.880	6.500	6.870	6.184	9,516,500
2021-12-31	6.300	6.500	6.300	6.500	5.851	2,024,000
2021-12-30	6.610	6.620	6.280	6.280	5.653	5,705,170
2021-12-29	6.570	6.700	6.560	6.610	5.950	1,504,000
2021-12-28	6.630	6.730	6.590	6.600	5.941	6,956,792
2021-12-24	6.530	6.690	6.460	6.610	5.950	4,796,616
2021-12-23	6.590	6.590	6.460	6.530	5.878	5,450,724
2021-12-22	6.580	6.610	6.430	6.510	5.860	8,754,409
2021-12-21	6.530	6.680	6.520	6.590	5.932	8,266,575
2021-12-20	6.740	6.930	6.550	6.550	5.896	10,107,090
2021-12-17	6.800	6.890	6.700	6.790	6.112	33,472,781
2021-12-16	6.680	6.730	6.550	6.720	6.049	10,425,450
2021-12-15	6.920	7.050	6.430	6.570	5.914	16,364,680
2021-12-14	6.870	7.200	6.850	6.970	6.274	9,747,085
2021-12-13	6.900	6.970	6.810	6.870	6.184	8,113,703
2021-12-10	6.910	6.980	6.710	6.780	6.103	5,125,084
2021-12-09	6.770	6.990	6.750	6.970	6.274	8,108,636
2021-12-08	6.630	6.800	6.630	6.760	6.085	4,700,348
2021-12-07	6.570	6.650	6.500	6.640	5.977	6,191,472
2021-12-06	6.810	6.820	6.500	6.540	5.887	10,816,290
2021-12-03	6.710	6.900	6.680	6.770	6.094	8,035,358

← NewerPage 20 of 21 · 1,229 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.