3SBio Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.260	23.560	22.220	23.140	22.803	31,150,689
2026-04-29	22.280	22.380	21.800	22.220	21.897	14,663,500
2026-04-28	22.220	22.980	21.920	22.380	22.054	22,618,199
2026-04-27	22.580	22.580	21.800	22.160	21.838	33,647,020
2026-04-24	22.100	22.980	21.040	22.760	22.429	50,983,301
2026-04-23	24.340	24.400	21.060	22.140	21.818	112,482,203
2026-04-22	24.700	25.680	24.400	24.500	24.144	21,907,000
2026-04-21	24.760	25.060	24.440	24.820	24.459	15,811,620
2026-04-20	25.060	25.320	24.640	24.760	24.400	18,473,500
2026-04-17	25.400	26.440	24.340	25.260	24.892	50,059,832
2026-04-16	24.960	25.300	24.480	24.920	24.557	29,018,359
2026-04-15	23.520	25.160	23.000	24.920	24.557	71,052,109
2026-04-14	24.020	24.340	22.840	23.040	22.705	34,044,281
2026-04-13	22.780	24.180	22.360	23.880	23.533	43,518,020
2026-04-10	23.160	23.160	22.380	22.960	22.626	30,015,150
2026-04-09	23.940	24.280	22.700	22.800	22.468	39,970,367
2026-04-08	25.720	25.960	23.720	23.760	23.414	63,073,738
2026-04-02	25.400	26.200	24.720	25.380	25.011	57,347,113
2026-04-01	23.400	25.760	22.720	25.320	24.952	73,947,242
2026-03-31	24.000	24.280	22.320	22.640	22.311	62,359,039
2026-03-30	23.800	24.760	23.520	24.280	23.927	48,438,922
2026-03-27	21.200	24.200	21.200	23.980	23.631	44,501,219
2026-03-26	22.500	23.100	21.500	21.720	21.404	18,413,270
2026-03-25	22.620	22.840	21.860	22.340	22.015	17,129,750
2026-03-24	21.900	22.560	21.440	22.380	22.054	21,076,270
2026-03-23	21.480	22.240	20.840	21.440	21.128	28,015,551
2026-03-20	23.100	23.400	21.820	22.100	21.778	23,308,270
2026-03-19	22.700	23.100	22.500	22.740	22.409	19,845,820
2026-03-18	22.700	23.800	22.700	23.440	23.099	26,819,859
2026-03-17	22.180	23.860	22.060	22.800	22.468	38,348,922
2026-03-16	21.100	22.060	20.420	21.960	21.640	16,161,260
2026-03-13	20.880	21.320	20.560	20.860	20.556	14,718,500
2026-03-12	21.880	22.260	20.800	21.240	20.931	22,868,830
2026-03-11	22.040	22.200	21.520	21.900	21.581	19,766,820
2026-03-10	21.100	22.120	21.020	21.860	21.542	35,932,910
2026-03-09	20.820	20.920	19.740	20.440	20.143	45,728,520
2026-03-06	19.720	22.060	19.420	21.600	21.286	46,923,328
2026-03-05	20.080	20.280	19.610	19.740	19.453	21,757,301
2026-03-04	20.020	20.480	19.270	19.660	19.374	27,364,520
2026-03-03	20.580	20.980	20.100	20.380	20.083	22,701,881
2026-03-02	21.280	21.400	20.360	20.640	20.340	29,150,160
2026-02-27	21.380	22.080	21.120	21.940	21.621	35,721,488
2026-02-26	22.640	22.680	21.280	21.420	21.108	23,626,131
2026-02-25	22.500	22.740	22.180	22.540	22.212	13,456,340
2026-02-24	23.880	23.880	22.020	22.300	21.976	24,269,910
2026-02-23	23.900	24.360	23.640	23.900	23.552	4,147,310
2026-02-20	23.620	24.060	23.160	23.900	23.552	5,981,184
2026-02-16	23.400	23.620	23.100	23.620	23.276	1,182,000
2026-02-13	23.060	23.540	23.000	23.400	23.060	7,857,288
2026-02-12	24.160	24.300	23.120	23.440	23.099	13,848,070
2026-02-11	24.500	24.740	24.000	24.120	23.769	11,101,170
2026-02-10	23.460	24.680	23.360	24.500	24.144	24,013,480
2026-02-09	23.280	23.600	23.100	23.500	23.158	9,099,428
2026-02-06	22.880	23.560	22.400	22.940	22.606	12,237,060
2026-02-05	22.660	23.440	22.320	23.120	22.784	22,253,930
2026-02-04	22.900	23.700	22.480	23.480	23.138	15,067,610
2026-02-03	23.280	23.380	22.300	23.000	22.665	21,241,699
2026-02-02	23.300	23.320	22.500	23.040	22.705	19,745,430
2026-01-30	23.980	24.680	23.100	23.300	22.961	17,902,820
2026-01-29	24.000	24.220	23.420	23.920	23.572	20,810,150

← NewerPage 3 of 21 · 1,230 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.