3SBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 11.520 | 11.540 | 10.940 | 11.220 | 10.969 | 48,606,840 |
| 2025-05-09 | 11.580 | 12.300 | 11.580 | 12.080 | 11.809 | 40,790,801 |
| 2025-05-08 | 11.560 | 11.740 | 11.080 | 11.560 | 11.301 | 39,349,859 |
| 2025-05-07 | 12.200 | 12.420 | 11.260 | 11.560 | 11.301 | 55,368,441 |
| 2025-05-06 | 13.020 | 13.280 | 12.300 | 12.380 | 12.103 | 33,279,051 |
| 2025-05-02 | 11.960 | 13.520 | 11.920 | 13.420 | 13.119 | 18,122,500 |
| 2025-04-30 | 12.120 | 12.560 | 11.800 | 11.960 | 11.692 | 32,568,900 |
| 2025-04-29 | 12.000 | 12.820 | 11.720 | 12.260 | 11.985 | 43,003,781 |
| 2025-04-28 | 11.100 | 12.320 | 11.080 | 11.780 | 11.516 | 97,983,664 |
| 2025-04-25 | 13.660 | 13.980 | 12.860 | 13.020 | 12.728 | 43,222,406 |
| 2025-04-24 | 12.960 | 13.600 | 12.720 | 13.380 | 13.080 | 50,242,078 |
| 2025-04-23 | 13.400 | 13.840 | 12.520 | 12.800 | 12.513 | 51,506,922 |
| 2025-04-22 | 12.460 | 12.960 | 12.080 | 12.520 | 12.239 | 42,964,340 |
| 2025-04-17 | 12.020 | 12.140 | 11.700 | 11.960 | 11.692 | 28,579,100 |
| 2025-04-16 | 12.460 | 12.580 | 11.680 | 12.060 | 11.790 | 40,535,711 |
| 2025-04-15 | 13.160 | 13.160 | 12.460 | 12.480 | 12.200 | 38,263,000 |
| 2025-04-14 | 12.660 | 13.500 | 12.580 | 12.860 | 12.572 | 52,780,219 |
| 2025-04-11 | 11.620 | 12.760 | 11.300 | 12.400 | 12.122 | 62,183,422 |
| 2025-04-10 | 11.960 | 13.100 | 11.680 | 11.780 | 11.516 | 59,956,352 |
| 2025-04-09 | 10.500 | 11.500 | 10.000 | 11.280 | 11.027 | 83,483,906 |
| 2025-04-08 | 10.520 | 11.300 | 10.340 | 11.200 | 10.949 | 85,686,750 |
| 2025-04-07 | 11.700 | 11.700 | 10.020 | 10.120 | 9.893 | 119,192,094 |
| 2025-04-03 | 12.780 | 13.740 | 12.480 | 13.200 | 12.904 | 57,967,367 |
| 2025-04-02 | 13.060 | 13.440 | 12.660 | 12.960 | 12.670 | 48,162,480 |
| 2025-04-01 | 11.960 | 13.480 | 11.940 | 13.060 | 12.767 | 72,011,367 |
| 2025-03-31 | 12.000 | 12.580 | 11.680 | 11.960 | 11.692 | 54,909,121 |
| 2025-03-28 | 12.400 | 13.080 | 11.960 | 12.280 | 12.005 | 86,250,172 |
| 2025-03-27 | 10.840 | 12.400 | 10.580 | 12.000 | 11.731 | 87,079,875 |
| 2025-03-26 | 9.820 | 11.040 | 9.720 | 10.820 | 10.578 | 67,410,492 |
| 2025-03-25 | 10.500 | 10.720 | 9.600 | 9.830 | 9.610 | 67,776,328 |
| 2025-03-24 | 10.340 | 11.020 | 10.320 | 10.640 | 10.402 | 53,841,930 |
| 2025-03-21 | 10.560 | 11.020 | 9.990 | 10.320 | 10.089 | 67,190,000 |
| 2025-03-20 | 9.800 | 10.780 | 9.710 | 10.560 | 10.323 | 51,547,352 |
| 2025-03-19 | 9.530 | 9.950 | 9.530 | 9.850 | 9.629 | 26,025,750 |
| 2025-03-18 | 9.410 | 9.880 | 9.410 | 9.570 | 9.356 | 38,118,641 |
| 2025-03-17 | 9.800 | 10.000 | 9.310 | 9.480 | 9.268 | 41,964,699 |
| 2025-03-14 | 9.070 | 9.850 | 9.000 | 9.690 | 9.473 | 57,016,941 |
| 2025-03-13 | 9.150 | 9.520 | 8.950 | 9.030 | 8.828 | 52,554,000 |
| 2025-03-12 | 8.610 | 9.400 | 8.530 | 9.000 | 8.798 | 77,361,281 |
| 2025-03-11 | 8.010 | 8.770 | 8.010 | 8.520 | 8.329 | 78,813,000 |
| 2025-03-10 | 7.710 | 8.260 | 7.710 | 8.140 | 7.958 | 68,924,492 |
| 2025-03-07 | 7.450 | 7.850 | 7.400 | 7.570 | 7.400 | 39,599,000 |
| 2025-03-06 | 7.470 | 7.760 | 7.300 | 7.500 | 7.332 | 29,035,500 |
| 2025-03-05 | 7.300 | 7.760 | 7.240 | 7.470 | 7.303 | 28,616,000 |
| 2025-03-04 | 7.100 | 7.280 | 6.920 | 7.190 | 7.029 | 18,640,000 |
| 2025-03-03 | 7.500 | 7.500 | 7.070 | 7.160 | 7.000 | 21,304,580 |
| 2025-02-28 | 7.500 | 7.720 | 7.290 | 7.340 | 7.176 | 47,924,352 |
| 2025-02-27 | 7.120 | 7.650 | 7.110 | 7.500 | 7.332 | 46,986,500 |
| 2025-02-26 | 6.720 | 7.230 | 6.720 | 7.120 | 6.960 | 27,335,500 |
| 2025-02-25 | 6.760 | 6.910 | 6.670 | 6.800 | 6.648 | 12,868,480 |
| 2025-02-24 | 7.000 | 7.100 | 6.820 | 6.890 | 6.736 | 15,014,580 |
| 2025-02-21 | 6.620 | 6.950 | 6.620 | 6.900 | 6.745 | 27,468,240 |
| 2025-02-20 | 6.750 | 6.790 | 6.480 | 6.530 | 6.384 | 24,992,500 |
| 2025-02-19 | 6.510 | 6.780 | 6.440 | 6.670 | 6.521 | 13,747,500 |
| 2025-02-18 | 6.510 | 6.630 | 6.390 | 6.590 | 6.442 | 15,301,580 |
| 2025-02-17 | 6.740 | 6.800 | 6.390 | 6.480 | 6.335 | 16,154,000 |
| 2025-02-14 | 6.520 | 6.740 | 6.490 | 6.730 | 6.579 | 18,866,000 |
| 2025-02-13 | 6.380 | 6.560 | 6.350 | 6.430 | 6.286 | 19,999,711 |
| 2025-02-12 | 6.330 | 6.390 | 6.240 | 6.380 | 6.237 | 13,248,490 |
| 2025-02-11 | 6.460 | 6.490 | 6.300 | 6.350 | 6.208 | 8,417,159 |
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.