3SBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.090 | 6.200 | 5.980 | 6.080 | 5.944 | 11,025,040 |
| 2024-11-07 | 5.880 | 6.030 | 5.850 | 6.030 | 5.895 | 12,267,220 |
| 2024-11-06 | 6.000 | 6.000 | 5.860 | 5.940 | 5.807 | 10,779,490 |
| 2024-11-05 | 5.790 | 6.010 | 5.760 | 6.000 | 5.866 | 12,120,580 |
| 2024-11-04 | 5.900 | 5.910 | 5.770 | 5.790 | 5.660 | 7,524,198 |
| 2024-11-01 | 5.830 | 5.920 | 5.800 | 5.860 | 5.729 | 7,451,000 |
| 2024-10-31 | 5.970 | 5.980 | 5.820 | 5.830 | 5.699 | 11,013,660 |
| 2024-10-30 | 6.080 | 6.120 | 5.880 | 5.930 | 5.797 | 12,910,660 |
| 2024-10-29 | 6.240 | 6.290 | 6.040 | 6.070 | 5.934 | 11,502,270 |
| 2024-10-28 | 6.240 | 6.290 | 6.150 | 6.200 | 6.061 | 10,573,140 |
| 2024-10-25 | 6.280 | 6.290 | 6.130 | 6.250 | 6.110 | 11,209,500 |
| 2024-10-24 | 6.310 | 6.310 | 6.140 | 6.200 | 6.061 | 9,808,563 |
| 2024-10-23 | 6.320 | 6.370 | 6.230 | 6.290 | 6.149 | 11,877,500 |
| 2024-10-22 | 6.310 | 6.340 | 6.190 | 6.300 | 6.159 | 10,897,900 |
| 2024-10-21 | 6.450 | 6.490 | 6.160 | 6.250 | 6.110 | 16,165,500 |
| 2024-10-18 | 6.250 | 6.490 | 6.190 | 6.470 | 6.325 | 10,615,500 |
| 2024-10-17 | 6.240 | 6.420 | 6.180 | 6.250 | 6.110 | 5,901,312 |
| 2024-10-16 | 6.290 | 6.390 | 6.220 | 6.230 | 6.090 | 9,248,206 |
| 2024-10-15 | 6.590 | 6.590 | 6.220 | 6.290 | 6.149 | 13,094,000 |
| 2024-10-14 | 6.760 | 6.760 | 6.480 | 6.500 | 6.354 | 12,181,820 |
| 2024-10-10 | 6.690 | 6.980 | 6.660 | 6.810 | 6.657 | 19,055,500 |
| 2024-10-09 | 7.100 | 7.200 | 6.310 | 6.680 | 6.530 | 29,913,500 |
| 2024-10-08 | 7.760 | 7.850 | 6.800 | 7.110 | 6.951 | 31,895,500 |
| 2024-10-07 | 7.480 | 7.820 | 7.430 | 7.820 | 7.645 | 8,584,001 |
| 2024-10-04 | 7.200 | 7.390 | 7.080 | 7.390 | 7.224 | 5,815,500 |
| 2024-10-03 | 7.230 | 7.300 | 6.840 | 7.200 | 7.039 | 6,671,665 |
| 2024-10-02 | 6.870 | 7.270 | 6.870 | 7.240 | 7.078 | 6,011,320 |
| 2024-09-30 | 6.500 | 6.960 | 6.420 | 6.870 | 6.716 | 22,669,820 |
| 2024-09-27 | 6.200 | 6.520 | 6.180 | 6.410 | 6.266 | 13,155,220 |
| 2024-09-26 | 5.830 | 6.100 | 5.820 | 6.100 | 5.963 | 12,240,500 |
| 2024-09-25 | 5.920 | 6.030 | 5.740 | 5.830 | 5.699 | 7,345,788 |
| 2024-09-24 | 5.690 | 5.880 | 5.600 | 5.870 | 5.739 | 13,205,990 |
| 2024-09-23 | 5.730 | 5.740 | 5.600 | 5.640 | 5.514 | 8,027,501 |
| 2024-09-20 | 5.650 | 5.700 | 5.570 | 5.700 | 5.572 | 13,047,190 |
| 2024-09-19 | 5.680 | 5.770 | 5.560 | 5.630 | 5.504 | 11,196,000 |
| 2024-09-17 | 5.660 | 5.780 | 5.640 | 5.730 | 5.602 | 1,221,000 |
| 2024-09-16 | 5.710 | 5.710 | 5.540 | 5.710 | 5.582 | 757,500 |
| 2024-09-13 | 5.590 | 5.710 | 5.580 | 5.640 | 5.514 | 6,276,000 |
| 2024-09-12 | 5.620 | 5.690 | 5.550 | 5.600 | 5.475 | 9,405,000 |
| 2024-09-11 | 5.600 | 5.660 | 5.530 | 5.620 | 5.494 | 5,046,500 |
| 2024-09-10 | 5.700 | 5.750 | 5.530 | 5.610 | 5.484 | 6,516,740 |
| 2024-09-09 | 5.940 | 5.940 | 5.690 | 5.760 | 5.631 | 5,701,396 |
| 2024-09-05 | 5.840 | 5.870 | 5.780 | 5.840 | 5.709 | 2,925,500 |
| 2024-09-04 | 5.930 | 5.930 | 5.720 | 5.800 | 5.670 | 3,745,626 |
| 2024-09-03 | 5.870 | 5.940 | 5.800 | 5.860 | 5.729 | 2,146,648 |
| 2024-09-02 | 6.140 | 6.140 | 5.840 | 5.890 | 5.758 | 3,020,500 |
| 2024-08-30 | 5.950 | 6.140 | 5.950 | 6.060 | 5.924 | 4,650,000 |
| 2024-08-29 | 5.880 | 6.050 | 5.880 | 6.040 | 5.905 | 3,560,183 |
| 2024-08-28 | 5.960 | 5.960 | 5.810 | 5.900 | 5.768 | 2,377,500 |
| 2024-08-27 | 5.870 | 5.950 | 5.870 | 5.900 | 5.768 | 4,532,842 |
| 2024-08-26 | 5.750 | 5.960 | 5.730 | 5.830 | 5.699 | 7,653,604 |
| 2024-08-23 | 6.450 | 6.450 | 5.590 | 5.730 | 5.602 | 20,122,500 |
| 2024-08-22 | 6.440 | 6.460 | 6.250 | 6.410 | 6.266 | 2,932,744 |
| 2024-08-21 | 6.440 | 6.500 | 6.340 | 6.440 | 6.296 | 3,157,500 |
| 2024-08-20 | 6.530 | 6.570 | 6.380 | 6.450 | 6.306 | 2,965,000 |
| 2024-08-19 | 6.550 | 6.610 | 6.430 | 6.510 | 6.364 | 3,257,000 |
| 2024-08-16 | 6.490 | 6.550 | 6.400 | 6.500 | 6.354 | 2,718,000 |
| 2024-08-15 | 6.250 | 6.490 | 6.250 | 6.430 | 6.286 | 5,078,000 |
| 2024-08-14 | 6.330 | 6.370 | 6.200 | 6.300 | 6.159 | 2,575,000 |
| 2024-08-13 | 6.200 | 6.360 | 6.180 | 6.340 | 6.198 | 4,055,944 |
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.