Cansino Biologics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	17.980	17.980	15.060	15.800	15.800	309,000
2024-02-09	16.900	16.900	16.060	16.200	16.200	83,000
2024-02-08	16.440	17.220	16.420	17.100	17.100	882,400
2024-02-07	16.700	17.380	16.440	16.480	16.480	1,096,400
2024-02-06	15.900	16.780	15.380	16.580	16.580	1,169,200
2024-02-05	16.000	16.020	14.800	15.460	15.460	2,003,800
2024-02-02	16.780	17.000	15.760	15.960	15.960	1,471,400
2024-02-01	16.340	17.180	16.100	16.760	16.760	1,079,200
2024-01-31	16.600	16.800	16.000	16.240	16.240	1,630,700
2024-01-30	17.380	17.380	16.880	16.880	16.880	559,800
2024-01-29	17.480	17.780	17.120	17.280	17.280	799,450
2024-01-26	18.100	18.340	17.000	17.320	17.320	1,553,240
2024-01-25	17.800	18.320	17.320	18.060	18.060	1,412,432
2024-01-24	17.560	17.960	16.960	17.800	17.800	1,210,929
2024-01-23	16.800	17.700	16.740	17.260	17.260	1,016,200
2024-01-22	17.780	17.880	16.720	16.740	16.740	1,792,200
2024-01-19	18.600	18.600	17.640	17.740	17.740	1,603,200
2024-01-18	18.740	18.740	18.060	18.420	18.420	1,465,501
2024-01-17	19.600	19.600	18.580	18.620	18.620	2,060,608
2024-01-16	20.250	20.300	19.420	19.600	19.600	1,270,600
2024-01-15	20.950	20.950	19.980	20.100	20.100	2,132,042
2024-01-12	21.400	21.600	20.800	20.850	20.850	774,400
2024-01-11	21.200	21.950	21.000	21.700	21.700	1,054,481
2024-01-10	21.300	21.300	20.650	20.950	20.950	435,000
2024-01-09	21.300	21.500	20.900	21.100	21.100	693,500
2024-01-08	21.800	21.900	20.950	21.000	21.000	1,289,010
2024-01-05	22.400	22.600	21.750	21.850	21.850	823,440
2024-01-04	22.200	22.450	22.000	22.350	22.350	408,200
2024-01-03	22.700	23.200	22.250	22.400	22.400	523,600
2024-01-02	23.550	23.600	22.500	22.600	22.600	1,008,200
2023-12-29	23.350	23.850	23.050	23.550	23.550	816,100
2023-12-28	21.750	23.400	21.500	23.200	23.200	2,008,200
2023-12-27	21.850	21.950	21.450	21.700	21.700	1,454,000
2023-12-22	22.600	22.750	21.500	21.650	21.650	1,625,800
2023-12-21	22.600	22.850	22.000	22.550	22.550	859,300
2023-12-20	23.200	23.400	22.550	22.650	22.650	749,600
2023-12-19	23.650	23.700	22.650	23.100	23.100	1,179,400
2023-12-18	24.150	24.350	23.100	23.300	23.300	992,600
2023-12-15	23.800	24.950	23.800	24.150	24.150	1,900,400
2023-12-14	23.250	24.500	23.250	23.500	23.500	1,635,227
2023-12-13	23.100	24.150	22.900	23.100	23.100	2,012,200
2023-12-12	22.850	23.100	22.650	23.100	23.100	740,890
2023-12-11	23.500	23.500	22.350	22.850	22.850	1,435,800
2023-12-08	23.350	23.600	22.950	23.250	23.250	1,231,000
2023-12-07	23.700	23.700	22.850	23.200	23.200	1,114,400
2023-12-06	24.700	24.700	23.350	23.600	23.600	1,746,800
2023-12-05	25.450	25.450	23.850	24.150	24.150	1,786,600
2023-12-04	27.000	27.100	24.550	24.900	24.900	2,516,288
2023-12-01	27.200	27.550	26.050	26.100	26.100	1,328,800
2023-11-30	26.400	28.000	25.650	27.300	27.300	4,017,537
2023-11-29	27.300	27.800	26.050	26.150	26.150	1,334,805
2023-11-28	26.300	27.800	25.950	27.350	27.350	1,974,320
2023-11-27	27.500	27.500	26.400	26.500	26.500	884,600
2023-11-24	27.600	28.150	27.100	27.300	27.300	926,400
2023-11-23	27.500	27.700	26.900	27.600	27.600	740,900
2023-11-22	28.000	28.200	26.950	27.200	27.200	1,307,400
2023-11-21	27.850	28.550	27.200	28.050	28.050	1,466,805
2023-11-20	27.050	27.800	26.800	27.400	27.400	623,000
2023-11-17	27.200	27.550	26.900	26.950	26.950	947,000
2023-11-16	28.400	28.400	26.600	27.300	27.300	1,607,457

← NewerPage 12 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.