3SBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.430 | 6.560 | 6.380 | 6.490 | 6.345 | 7,673,000 |
| 2025-02-07 | 6.400 | 6.600 | 6.370 | 6.430 | 6.286 | 13,241,190 |
| 2025-02-06 | 6.150 | 6.420 | 6.130 | 6.420 | 6.276 | 13,184,400 |
| 2025-02-05 | 6.120 | 6.240 | 6.080 | 6.150 | 6.012 | 9,428,148 |
| 2025-02-04 | 6.190 | 6.200 | 6.030 | 6.100 | 5.963 | 2,902,100 |
| 2025-02-03 | 6.010 | 6.190 | 5.810 | 6.130 | 5.993 | 5,610,500 |
| 2025-01-28 | 6.200 | 6.220 | 5.990 | 6.010 | 5.875 | 941,000 |
| 2025-01-27 | 6.140 | 6.220 | 6.070 | 6.210 | 6.071 | 6,620,000 |
| 2025-01-24 | 6.180 | 6.280 | 6.110 | 6.140 | 6.002 | 7,373,000 |
| 2025-01-23 | 6.420 | 6.440 | 6.190 | 6.240 | 6.100 | 7,703,548 |
| 2025-01-22 | 6.300 | 6.390 | 6.250 | 6.390 | 6.247 | 13,762,910 |
| 2025-01-21 | 6.370 | 6.450 | 6.300 | 6.340 | 6.198 | 12,814,590 |
| 2025-01-20 | 6.180 | 6.530 | 6.170 | 6.370 | 6.227 | 20,040,211 |
| 2025-01-17 | 6.020 | 6.320 | 5.880 | 6.200 | 6.061 | 14,220,600 |
| 2025-01-16 | 5.740 | 6.000 | 5.740 | 5.950 | 5.817 | 11,161,000 |
| 2025-01-15 | 5.760 | 5.790 | 5.710 | 5.730 | 5.602 | 3,183,000 |
| 2025-01-14 | 5.640 | 5.810 | 5.640 | 5.760 | 5.631 | 4,275,720 |
| 2025-01-13 | 5.690 | 5.750 | 5.600 | 5.690 | 5.563 | 4,557,743 |
| 2025-01-10 | 5.760 | 5.820 | 5.670 | 5.690 | 5.563 | 6,310,329 |
| 2025-01-09 | 5.860 | 5.860 | 5.700 | 5.740 | 5.611 | 7,146,500 |
| 2025-01-08 | 5.930 | 5.930 | 5.710 | 5.810 | 5.680 | 4,923,500 |
| 2025-01-07 | 5.850 | 5.900 | 5.810 | 5.860 | 5.729 | 5,270,000 |
| 2025-01-06 | 5.950 | 5.980 | 5.840 | 5.880 | 5.748 | 4,572,825 |
| 2025-01-03 | 5.980 | 6.050 | 5.880 | 5.910 | 5.778 | 4,745,500 |
| 2025-01-02 | 6.080 | 6.090 | 5.940 | 5.970 | 5.836 | 5,679,500 |
| 2024-12-31 | 6.100 | 6.150 | 6.050 | 6.080 | 5.944 | 3,577,500 |
| 2024-12-30 | 5.970 | 6.130 | 5.950 | 6.090 | 5.954 | 10,710,500 |
| 2024-12-27 | 6.050 | 6.070 | 5.890 | 5.930 | 5.797 | 20,752,520 |
| 2024-12-24 | 6.030 | 6.140 | 5.980 | 6.050 | 5.914 | 3,183,000 |
| 2024-12-23 | 6.050 | 6.160 | 6.020 | 6.030 | 5.895 | 3,657,000 |
| 2024-12-20 | 6.150 | 6.150 | 6.010 | 6.050 | 5.914 | 7,852,142 |
| 2024-12-19 | 6.170 | 6.170 | 6.000 | 6.100 | 5.963 | 4,385,579 |
| 2024-12-18 | 6.120 | 6.160 | 6.090 | 6.140 | 6.002 | 3,053,000 |
| 2024-12-17 | 6.090 | 6.130 | 6.000 | 6.100 | 5.963 | 7,937,500 |
| 2024-12-16 | 6.160 | 6.230 | 5.980 | 6.030 | 5.895 | 8,467,906 |
| 2024-12-13 | 6.340 | 6.340 | 6.130 | 6.150 | 6.012 | 7,583,000 |
| 2024-12-12 | 6.240 | 6.440 | 6.230 | 6.340 | 6.198 | 17,922,750 |
| 2024-12-11 | 6.090 | 6.370 | 6.090 | 6.230 | 6.090 | 9,668,226 |
| 2024-12-10 | 6.480 | 6.530 | 6.110 | 6.150 | 6.012 | 14,471,500 |
| 2024-12-09 | 6.190 | 6.340 | 6.080 | 6.340 | 6.198 | 7,114,609 |
| 2024-12-06 | 6.200 | 6.260 | 6.140 | 6.190 | 6.051 | 9,328,664 |
| 2024-12-05 | 6.200 | 6.350 | 6.100 | 6.180 | 6.042 | 8,376,500 |
| 2024-12-04 | 6.390 | 6.460 | 6.270 | 6.350 | 6.208 | 21,458,480 |
| 2024-12-03 | 5.790 | 6.370 | 5.790 | 6.320 | 6.178 | 41,748,141 |
| 2024-12-02 | 5.740 | 5.810 | 5.680 | 5.790 | 5.660 | 6,645,000 |
| 2024-11-29 | 5.700 | 5.760 | 5.640 | 5.720 | 5.592 | 4,195,500 |
| 2024-11-28 | 5.750 | 5.760 | 5.660 | 5.690 | 5.563 | 3,498,000 |
| 2024-11-27 | 5.630 | 5.770 | 5.580 | 5.720 | 5.592 | 6,545,972 |
| 2024-11-26 | 5.560 | 5.640 | 5.520 | 5.610 | 5.484 | 4,584,963 |
| 2024-11-25 | 5.540 | 5.550 | 5.470 | 5.550 | 5.426 | 11,750,000 |
| 2024-11-22 | 5.720 | 5.720 | 5.510 | 5.520 | 5.396 | 6,315,837 |
| 2024-11-21 | 5.850 | 5.890 | 5.670 | 5.690 | 5.563 | 8,447,626 |
| 2024-11-20 | 5.790 | 5.850 | 5.720 | 5.850 | 5.719 | 7,611,000 |
| 2024-11-19 | 5.690 | 5.750 | 5.670 | 5.740 | 5.611 | 5,996,000 |
| 2024-11-18 | 5.810 | 5.810 | 5.640 | 5.690 | 5.563 | 8,824,000 |
| 2024-11-15 | 5.890 | 6.040 | 5.740 | 5.770 | 5.641 | 13,186,500 |
| 2024-11-14 | 5.820 | 5.940 | 5.770 | 5.830 | 5.699 | 9,803,626 |
| 2024-11-13 | 5.820 | 5.880 | 5.750 | 5.860 | 5.729 | 8,502,000 |
| 2024-11-12 | 5.910 | 5.930 | 5.760 | 5.840 | 5.709 | 24,111,000 |
| 2024-11-11 | 6.080 | 6.080 | 5.850 | 5.860 | 5.729 | 13,390,010 |
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.