Cansino Biologics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	25.700	25.750	25.000	25.050	25.050	1,410,700
2023-08-17	25.500	25.950	25.150	25.750	25.750	2,251,000
2023-08-16	26.300	26.750	25.150	25.400	25.400	4,291,437
2023-08-15	27.250	27.600	25.850	26.350	26.350	3,623,382
2023-08-14	28.000	28.950	26.550	27.600	27.600	4,487,181
2023-08-11	29.100	29.200	27.400	27.400	27.400	3,629,431
2023-08-10	30.650	30.650	28.300	28.800	28.800	6,284,493
2023-08-09	27.800	33.200	27.700	30.500	30.500	18,880,266
2023-08-08	27.500	27.550	26.300	26.400	26.400	2,011,941
2023-08-07	29.000	29.150	27.500	27.500	27.500	1,919,817
2023-08-04	29.200	29.900	28.750	29.000	29.000	1,079,153
2023-08-03	28.350	29.450	28.250	29.000	29.000	1,288,004
2023-08-02	30.300	30.650	28.200	28.550	28.550	2,773,280
2023-08-01	29.750	31.550	29.500	30.200	30.200	3,094,200
2023-07-31	31.400	32.400	29.250	29.350	29.350	4,601,800
2023-07-28	29.900	31.250	28.450	30.800	30.800	5,426,294
2023-07-27	28.850	29.850	28.150	29.700	29.700	3,510,200
2023-07-26	26.750	29.750	26.400	28.550	28.550	5,484,741
2023-07-25	26.900	26.900	25.600	26.700	26.700	1,351,528
2023-07-24	25.950	27.200	25.250	26.050	26.050	3,324,363
2023-07-21	24.650	26.300	24.600	25.150	25.150	2,681,405
2023-07-20	25.000	25.400	24.500	24.600	24.600	975,301
2023-07-19	25.550	25.700	24.850	25.050	25.050	2,081,340
2023-07-18	26.450	26.600	25.300	25.650	25.650	1,632,324
2023-07-14	27.650	27.650	26.650	26.700	26.700	1,297,200
2023-07-13	26.700	28.100	26.400	27.500	27.500	2,447,047
2023-07-12	26.950	26.950	26.050	26.150	26.150	728,743
2023-07-11	26.400	26.950	26.100	26.700	26.700	884,645
2023-07-10	25.900	27.100	25.350	26.450	26.450	1,327,571
2023-07-07	25.550	26.500	25.150	25.300	25.300	777,840
2023-07-06	26.650	26.650	25.700	25.900	25.900	911,000
2023-07-05	27.900	27.900	26.450	26.550	26.550	1,273,620
2023-07-04	26.900	27.650	25.800	27.550	27.550	2,253,800
2023-07-03	26.400	27.050	25.750	26.900	26.900	1,472,200
2023-06-30	25.750	26.700	25.350	26.150	26.150	1,349,316
2023-06-29	26.500	26.500	25.400	25.750	25.750	1,156,165
2023-06-28	26.500	26.850	25.850	26.500	26.500	1,034,545
2023-06-27	26.900	27.200	26.050	26.450	26.450	1,365,299
2023-06-26	24.600	27.500	24.450	26.750	26.750	4,291,991
2023-06-23	25.900	26.250	23.950	24.050	24.050	869,470
2023-06-21	27.050	27.150	25.600	25.950	25.950	1,901,866
2023-06-20	28.200	28.200	26.800	26.950	26.950	2,657,900
2023-06-19	29.750	29.750	28.150	28.250	28.250	1,360,631
2023-06-16	28.900	30.000	28.800	29.750	29.750	3,039,000
2023-06-15	27.050	29.300	26.900	29.200	29.200	3,946,077
2023-06-14	27.950	28.400	26.900	27.000	27.000	1,426,302
2023-06-13	27.850	28.200	27.350	27.900	27.900	1,170,816
2023-06-12	28.450	28.450	27.250	27.800	27.800	1,267,000
2023-06-09	27.900	29.050	27.600	28.450	28.450	1,016,254
2023-06-08	29.000	29.000	27.700	27.900	27.900	1,155,395
2023-06-07	28.800	29.100	28.400	28.700	28.700	889,244
2023-06-06	29.100	29.100	28.400	28.500	28.500	1,072,535
2023-06-05	30.750	30.800	29.000	29.050	29.050	1,467,845
2023-06-02	29.550	30.600	29.500	30.300	30.300	1,239,531
2023-06-01	29.200	29.900	28.850	29.300	29.300	1,105,859
2023-05-31	29.800	29.900	28.800	29.100	29.100	1,026,810
2023-05-30	29.900	30.000	29.050	29.850	29.850	960,000
2023-05-29	30.450	31.100	29.400	29.650	29.650	1,136,889
2023-05-25	31.550	31.900	30.050	30.500	30.500	1,817,345
2023-05-24	34.000	34.000	31.650	31.850	31.850	1,760,270

← NewerPage 14 of 21 · 1,234 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.