Cansino Biologics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 20.500 | 22.250 | 20.500 | 21.150 | 21.150 | 2,554,300 |
| 2024-05-13 | 21.050 | 21.150 | 19.900 | 20.450 | 20.450 | 1,344,620 |
| 2024-05-10 | 20.600 | 21.000 | 20.200 | 20.450 | 20.450 | 792,600 |
| 2024-05-09 | 20.000 | 21.350 | 20.000 | 20.800 | 20.800 | 1,340,400 |
| 2024-05-08 | 20.250 | 21.050 | 19.740 | 20.000 | 20.000 | 1,572,000 |
| 2024-05-07 | 21.200 | 21.200 | 20.300 | 20.500 | 20.500 | 1,112,370 |
| 2024-05-06 | 20.350 | 21.400 | 19.800 | 20.950 | 20.950 | 2,874,600 |
| 2024-05-03 | 21.150 | 21.800 | 20.450 | 21.750 | 21.750 | 736,600 |
| 2024-05-02 | 17.940 | 21.150 | 17.800 | 21.150 | 21.150 | 1,226,623 |
| 2024-04-30 | 18.560 | 18.660 | 17.720 | 17.920 | 17.920 | 1,654,800 |
| 2024-04-29 | 18.820 | 19.580 | 18.740 | 18.800 | 18.800 | 1,662,900 |
| 2024-04-26 | 18.360 | 19.000 | 18.280 | 18.820 | 18.820 | 1,508,800 |
| 2024-04-25 | 18.220 | 19.000 | 17.820 | 18.360 | 18.360 | 1,277,470 |
| 2024-04-24 | 18.800 | 18.800 | 17.940 | 18.060 | 18.060 | 783,800 |
| 2024-04-23 | 17.880 | 18.800 | 17.740 | 18.400 | 18.400 | 2,333,400 |
| 2024-04-22 | 16.840 | 17.680 | 16.500 | 17.500 | 17.500 | 1,273,900 |
| 2024-04-19 | 17.320 | 17.360 | 16.320 | 16.500 | 16.500 | 1,980,500 |
| 2024-04-18 | 18.040 | 18.280 | 17.480 | 17.720 | 17.720 | 557,200 |
| 2024-04-17 | 17.480 | 18.160 | 17.280 | 18.040 | 18.040 | 711,300 |
| 2024-04-16 | 17.200 | 17.860 | 17.100 | 17.180 | 17.180 | 841,900 |
| 2024-04-15 | 17.760 | 17.760 | 17.120 | 17.400 | 17.400 | 746,686 |
| 2024-04-12 | 18.340 | 18.780 | 17.760 | 17.760 | 17.760 | 773,700 |
| 2024-04-11 | 18.600 | 18.960 | 18.260 | 18.340 | 18.340 | 1,105,057 |
| 2024-04-10 | 19.240 | 19.320 | 18.400 | 18.560 | 18.560 | 1,770,241 |
| 2024-04-09 | 16.220 | 19.460 | 16.200 | 19.140 | 19.140 | 4,480,829 |
| 2024-04-08 | 16.880 | 16.880 | 16.260 | 16.400 | 16.400 | 654,800 |
| 2024-04-05 | 17.060 | 17.060 | 16.020 | 16.120 | 16.120 | 333,000 |
| 2024-04-03 | 17.460 | 17.580 | 16.940 | 17.080 | 17.080 | 1,139,600 |
| 2024-04-02 | 16.180 | 17.420 | 16.060 | 17.280 | 17.280 | 2,413,000 |
| 2024-03-28 | 15.660 | 16.260 | 15.660 | 15.920 | 15.920 | 789,240 |
| 2024-03-27 | 15.480 | 16.200 | 15.340 | 15.780 | 15.780 | 803,200 |
| 2024-03-26 | 16.100 | 16.220 | 15.400 | 15.460 | 15.460 | 972,800 |
| 2024-03-25 | 16.380 | 16.440 | 15.940 | 15.940 | 15.940 | 566,370 |
| 2024-03-22 | 17.040 | 17.040 | 16.240 | 16.260 | 16.260 | 967,000 |
| 2024-03-21 | 16.900 | 17.180 | 16.720 | 16.940 | 16.940 | 638,430 |
| 2024-03-20 | 16.940 | 17.000 | 16.700 | 16.920 | 16.920 | 328,400 |
| 2024-03-19 | 17.360 | 17.400 | 16.740 | 16.920 | 16.920 | 618,800 |
| 2024-03-18 | 17.000 | 17.400 | 16.620 | 17.380 | 17.380 | 563,000 |
| 2024-03-15 | 17.440 | 17.740 | 16.780 | 16.900 | 16.900 | 1,024,800 |
| 2024-03-14 | 18.080 | 18.560 | 17.260 | 17.480 | 17.480 | 1,324,276 |
| 2024-03-13 | 17.700 | 17.960 | 17.380 | 17.940 | 17.940 | 994,650 |
| 2024-03-12 | 17.320 | 17.880 | 17.320 | 17.700 | 17.700 | 1,098,527 |
| 2024-03-11 | 17.140 | 17.380 | 16.520 | 17.280 | 17.280 | 1,238,200 |
| 2024-03-08 | 16.240 | 16.800 | 16.220 | 16.500 | 16.500 | 765,600 |
| 2024-03-07 | 17.360 | 17.360 | 16.020 | 16.220 | 16.220 | 1,341,600 |
| 2024-03-06 | 17.100 | 17.400 | 16.860 | 17.140 | 17.140 | 1,215,391 |
| 2024-03-05 | 17.560 | 17.940 | 17.120 | 17.140 | 17.140 | 1,134,700 |
| 2024-03-04 | 18.020 | 18.440 | 17.800 | 18.040 | 18.040 | 1,303,100 |
| 2024-03-01 | 18.240 | 18.340 | 17.800 | 17.940 | 17.940 | 972,800 |
| 2024-02-29 | 18.040 | 18.640 | 17.800 | 18.240 | 18.240 | 1,750,400 |
| 2024-02-28 | 18.560 | 19.100 | 17.680 | 17.740 | 17.740 | 1,851,938 |
| 2024-02-27 | 18.480 | 18.680 | 17.640 | 18.300 | 18.300 | 996,000 |
| 2024-02-26 | 17.520 | 18.520 | 17.320 | 18.080 | 18.080 | 1,467,400 |
| 2024-02-23 | 17.760 | 17.780 | 17.260 | 17.520 | 17.520 | 654,000 |
| 2024-02-22 | 17.500 | 17.700 | 17.080 | 17.620 | 17.620 | 782,533 |
| 2024-02-21 | 17.000 | 17.720 | 16.600 | 17.360 | 17.360 | 1,211,800 |
| 2024-02-20 | 16.680 | 17.200 | 16.340 | 17.000 | 17.000 | 624,200 |
| 2024-02-19 | 17.020 | 17.220 | 16.540 | 16.600 | 16.600 | 1,017,890 |
| 2024-02-16 | 15.660 | 17.880 | 15.280 | 17.340 | 17.340 | 308,400 |
| 2024-02-15 | 15.600 | 15.740 | 15.140 | 15.640 | 15.640 | 194,693 |
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.