3SBio Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	6.640	6.890	6.540	6.700	6.031	19,730,250
2021-12-01	6.670	6.710	6.540	6.620	5.959	8,792,400
2021-11-30	6.670	6.690	6.580	6.670	6.004	15,014,010
2021-11-29	6.630	6.790	6.590	6.670	6.004	4,872,177
2021-11-26	6.780	6.870	6.600	6.640	5.977	8,125,000
2021-11-25	6.660	6.910	6.630	6.860	6.175	8,689,255
2021-11-24	6.560	6.670	6.510	6.660	5.995	7,072,960
2021-11-23	6.820	6.860	6.500	6.530	5.878	22,235,789
2021-11-22	6.800	6.950	6.500	6.890	6.202	18,238,119
2021-11-19	6.880	6.940	6.780	6.800	6.121	7,131,377
2021-11-18	7.120	7.120	6.830	6.890	6.202	9,712,634
2021-11-17	6.980	7.160	6.980	7.120	6.409	5,900,883
2021-11-16	7.050	7.100	6.870	7.070	6.364	8,186,255
2021-11-15	7.170	7.210	6.910	6.940	6.247	8,150,432
2021-11-12	7.300	7.300	7.110	7.190	6.472	4,716,728
2021-11-11	7.190	7.210	7.030	7.210	6.490	6,051,662
2021-11-10	6.910	7.100	6.900	7.100	6.391	9,267,588
2021-11-09	6.870	7.050	6.820	7.030	6.328	7,936,309
2021-11-08	7.000	7.000	6.720	6.860	6.175	6,197,500
2021-11-05	6.940	7.070	6.830	6.900	6.211	5,639,507
2021-11-04	7.040	7.140	6.920	6.990	6.292	5,088,651
2021-11-03	6.990	7.130	6.910	7.030	6.328	3,127,752
2021-11-02	7.040	7.140	6.930	6.970	6.274	8,065,400
2021-11-01	7.280	7.280	7.000	7.000	6.301	4,608,282
2021-10-29	7.050	7.240	7.050	7.120	6.409	4,601,067
2021-10-28	7.200	7.350	7.000	7.050	6.346	9,043,680
2021-10-27	7.500	7.500	7.250	7.290	6.562	3,906,500
2021-10-26	7.500	7.600	7.260	7.490	6.742	7,390,785
2021-10-25	7.550	7.690	7.390	7.440	6.697	4,257,615

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.