Cansino Biologics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	19.020	19.340	18.840	19.000	19.000	226,000
2024-08-08	18.880	19.480	18.880	19.100	19.100	578,800
2024-08-07	18.760	18.980	18.580	18.920	18.920	250,400
2024-08-06	18.040	18.960	18.040	18.760	18.760	683,400
2024-08-05	18.620	18.900	17.920	18.000	18.000	474,496
2024-08-02	18.240	19.060	18.220	18.640	18.640	391,400
2024-08-01	18.980	19.080	18.520	18.780	18.780	144,552
2024-07-31	17.840	18.940	17.840	18.880	18.880	487,920
2024-07-30	18.180	18.300	17.680	17.780	17.780	253,600
2024-07-29	18.560	18.560	18.180	18.240	18.240	160,200
2024-07-26	19.200	19.200	18.420	18.500	18.500	182,800
2024-07-25	18.240	18.580	18.140	18.440	18.440	228,749
2024-07-24	18.900	19.000	18.120	18.180	18.180	409,200
2024-07-23	19.460	19.460	18.600	18.600	18.600	428,400
2024-07-22	18.620	19.540	18.620	19.260	19.260	563,080
2024-07-19	18.800	19.080	18.580	18.640	18.640	369,778
2024-07-18	18.820	19.200	18.700	18.940	18.940	297,800
2024-07-17	18.660	19.500	18.660	19.120	19.120	430,000
2024-07-16	19.000	19.000	18.660	18.940	18.940	264,600
2024-07-15	19.620	19.800	18.620	18.760	18.760	615,654
2024-07-12	19.660	20.100	19.360	19.480	19.480	591,800
2024-07-11	18.760	19.440	18.760	19.340	19.340	563,270
2024-07-10	18.680	18.980	18.520	18.540	18.540	262,000
2024-07-09	19.200	19.200	18.440	18.640	18.640	780,800
2024-07-08	20.300	20.300	19.060	19.080	19.080	479,655
2024-07-05	19.800	20.400	19.620	20.200	20.200	977,600
2024-07-04	19.280	19.880	18.840	19.780	19.780	682,000
2024-07-03	18.760	19.420	18.760	19.240	19.240	437,300
2024-07-02	19.420	19.860	18.700	18.760	18.760	619,585
2024-06-28	19.120	20.000	19.120	19.540	19.540	360,785
2024-06-27	20.000	20.050	19.200	19.400	19.400	395,600
2024-06-26	19.600	20.200	19.300	20.200	20.200	463,200
2024-06-25	19.840	20.300	19.520	19.620	19.620	386,400
2024-06-24	20.050	21.400	19.780	20.100	20.100	933,624
2024-06-21	19.920	20.450	19.540	20.050	20.050	634,095
2024-06-20	20.950	21.200	19.900	20.000	20.000	700,800
2024-06-19	21.150	21.350	20.700	20.800	20.800	441,900
2024-06-18	21.150	21.400	20.600	20.900	20.900	590,400
2024-06-17	22.000	22.000	21.200	21.250	21.250	448,800
2024-06-14	22.650	22.750	21.550	21.950	21.950	873,019
2024-06-13	22.800	23.000	22.300	22.650	22.650	657,600
2024-06-12	21.800	22.900	21.750	22.250	22.250	984,155
2024-06-11	21.750	22.250	21.300	21.800	21.800	647,200
2024-06-07	22.000	22.000	21.600	21.700	21.700	327,922
2024-06-06	21.600	22.500	21.200	21.650	21.650	1,244,600
2024-06-05	21.450	21.800	21.250	21.650	21.650	550,400
2024-06-04	20.800	21.650	20.800	21.450	21.450	924,200
2024-06-03	20.200	20.950	20.200	20.800	20.800	657,000
2024-05-31	21.600	21.900	20.150	20.350	20.350	1,601,800
2024-05-30	22.150	22.500	21.150	21.150	21.150	1,155,000
2024-05-29	22.850	22.850	22.050	22.150	22.150	684,235
2024-05-28	22.900	23.700	22.700	22.850	22.850	1,718,400
2024-05-27	22.100	22.750	21.300	22.600	22.600	1,420,800
2024-05-24	22.550	22.650	21.800	22.050	22.050	2,117,400
2024-05-23	21.500	24.200	21.350	22.700	22.700	7,549,821
2024-05-22	20.850	21.500	20.400	21.350	21.350	1,417,200
2024-05-21	21.950	21.950	20.500	20.550	20.550	1,335,400
2024-05-20	21.350	21.850	21.050	21.800	21.800	1,372,600
2024-05-17	21.500	22.300	21.100	21.500	21.500	1,486,000
2024-05-16	21.100	21.900	20.700	21.350	21.350	1,288,451

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-13	0.9373 HKD

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