Cansino Biologics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	27.750	28.250	27.250	28.150	28.150	1,329,707
2023-11-14	27.050	27.700	26.750	26.950	26.950	1,218,400
2023-11-13	28.000	28.150	26.900	27.000	27.000	1,061,383
2023-11-10	27.300	27.950	26.500	27.700	27.700	1,123,800
2023-11-09	28.200	29.150	27.500	27.700	27.700	2,302,984
2023-11-08	27.250	28.350	27.250	27.750	27.750	1,626,303
2023-11-07	27.550	28.250	27.200	27.350	27.350	1,451,698
2023-11-06	26.500	27.850	26.150	27.700	27.700	3,032,456
2023-11-03	25.750	26.350	25.350	25.600	25.600	1,574,933
2023-11-02	25.000	26.050	25.000	25.750	25.750	1,314,956
2023-11-01	25.150	25.700	24.400	25.300	25.300	1,915,400
2023-10-31	24.450	25.000	24.200	24.750	24.750	1,449,000
2023-10-30	24.000	25.700	24.000	25.050	25.050	1,612,600
2023-10-27	22.950	24.300	22.500	24.000	24.000	1,402,800
2023-10-26	22.650	22.950	22.250	22.800	22.800	985,200
2023-10-25	23.950	24.000	22.550	22.650	22.650	1,104,700
2023-10-24	22.950	23.450	22.350	22.700	22.700	971,000
2023-10-20	22.650	23.300	22.500	23.050	23.050	1,002,600
2023-10-19	23.050	23.450	22.600	22.900	22.900	1,308,200
2023-10-18	24.400	24.400	23.000	23.050	23.050	1,473,351
2023-10-17	24.550	24.750	23.900	24.100	24.100	909,200
2023-10-16	25.450	26.200	24.150	24.200	24.200	1,861,200
2023-10-13	25.600	26.200	25.300	25.400	25.400	1,234,970
2023-10-12	26.250	26.350	25.550	26.200	26.200	1,458,200
2023-10-11	24.300	26.800	24.300	25.650	25.650	4,949,451
2023-10-10	24.500	24.850	23.600	23.800	23.800	1,148,992
2023-10-09	23.950	24.800	23.600	24.400	24.400	1,446,800
2023-10-06	21.200	23.250	21.200	23.000	23.000	575,800
2023-10-05	21.000	21.850	20.500	21.300	21.300	334,800
2023-10-04	22.250	22.250	20.750	20.900	20.900	475,000
2023-10-03	24.400	24.400	22.000	22.200	22.200	746,400
2023-09-29	24.950	25.200	24.350	24.400	24.400	243,973
2023-09-28	24.950	25.250	24.600	24.900	24.900	1,042,300
2023-09-27	23.950	25.000	23.750	24.700	24.700	1,608,900
2023-09-26	24.800	24.800	23.800	23.800	23.800	918,800
2023-09-25	23.800	24.650	23.500	24.500	24.500	1,678,307
2023-09-22	23.350	23.950	22.800	23.850	23.850	1,436,600
2023-09-21	24.200	24.300	23.050	23.200	23.200	1,232,600
2023-09-20	24.800	25.000	23.950	24.100	24.100	1,051,400
2023-09-19	24.800	25.050	24.200	24.500	24.500	961,400
2023-09-18	24.800	25.400	24.400	24.800	24.800	2,122,000
2023-09-15	23.950	25.000	23.650	24.650	24.650	3,238,205
2023-09-14	23.500	23.800	23.050	23.700	23.700	1,035,112
2023-09-13	23.550	23.550	22.900	23.450	23.450	1,477,200
2023-09-12	23.900	24.000	23.300	23.500	23.500	1,446,962
2023-09-11	22.900	23.950	22.600	23.700	23.700	2,258,600
2023-09-07	23.600	23.800	22.550	22.900	22.900	1,662,221
2023-09-06	23.700	23.850	22.900	23.400	23.400	2,031,700
2023-09-05	23.900	24.050	23.450	23.550	23.550	1,496,105
2023-09-04	23.300	24.200	23.100	24.050	24.050	2,909,812
2023-08-31	23.750	23.950	22.200	23.000	23.000	7,090,400
2023-08-30	25.100	25.200	24.000	24.250	24.250	1,839,200
2023-08-29	23.350	24.950	23.250	24.750	24.750	3,083,600
2023-08-28	25.500	25.950	23.300	23.500	23.500	2,541,700
2023-08-25	24.750	24.750	23.600	23.950	23.950	1,305,200
2023-08-24	24.350	24.850	23.850	24.600	24.600	2,293,600
2023-08-23	23.950	24.850	23.450	23.800	23.800	1,486,400
2023-08-22	24.750	24.900	23.150	23.700	23.700	3,252,086
2023-08-21	25.450	25.500	24.250	24.300	24.300	2,421,998
2023-08-18	25.700	25.750	25.000	25.050	25.050	1,410,700

← NewerPage 13 of 21 · 1,233 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.