Cansino Biologics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	32.000	34.650	32.000	33.500	33.500	2,872,300
2023-05-22	32.150	32.450	31.800	32.100	32.100	651,430
2023-05-19	32.250	32.500	31.500	31.900	31.900	1,594,019
2023-05-18	33.550	34.700	32.000	32.200	32.200	974,400
2023-05-17	34.850	34.850	33.450	33.450	33.450	656,855
2023-05-16	33.500	35.100	33.300	34.500	34.500	1,364,341
2023-05-15	32.750	33.450	31.800	33.300	33.300	819,351
2023-05-12	33.800	34.050	32.350	32.600	32.600	1,410,707
2023-05-11	34.200	34.400	33.350	33.800	33.800	850,447
2023-05-10	33.850	34.400	33.100	33.900	33.900	1,346,400
2023-05-09	34.700	34.700	33.100	33.200	33.200	1,444,594
2023-05-08	35.750	36.000	34.700	34.700	34.700	747,442
2023-05-05	35.750	35.750	34.800	35.500	35.500	732,680
2023-05-04	34.700	36.500	34.550	35.300	35.300	1,538,400
2023-05-03	34.650	34.900	33.350	34.650	34.650	368,274
2023-05-02	38.050	38.050	34.150	34.900	34.900	663,176
2023-04-28	37.200	38.000	36.550	37.100	37.100	1,067,400
2023-04-27	38.900	39.000	37.100	37.150	37.150	899,462
2023-04-26	37.250	38.950	37.250	38.500	38.500	1,302,509
2023-04-25	41.200	41.200	36.650	37.600	37.600	3,392,920
2023-04-24	41.250	43.300	40.150	41.150	41.150	4,108,500
2023-04-21	38.800	41.300	38.150	39.950	39.950	2,452,153
2023-04-20	40.450	40.750	38.550	38.750	38.750	1,543,059
2023-04-19	44.050	44.050	40.200	40.450	40.450	2,071,400
2023-04-18	44.500	44.550	43.400	44.100	44.100	581,450
2023-04-17	44.000	44.750	43.200	44.150	44.150	1,160,724
2023-04-14	43.350	45.200	43.350	43.650	43.650	1,959,035
2023-04-13	42.900	43.650	41.950	43.050	43.050	1,828,635
2023-04-12	43.400	43.600	41.900	42.900	42.900	1,834,811
2023-04-11	40.600	43.650	40.600	43.000	43.000	3,046,450
2023-04-06	41.450	41.500	39.600	40.600	40.600	1,745,429
2023-04-04	41.700	41.700	39.400	41.250	41.250	1,766,620
2023-04-03	42.000	42.400	41.050	41.450	41.450	1,791,286
2023-03-31	42.500	43.000	41.750	42.000	42.000	725,574
2023-03-30	44.000	44.000	41.750	42.450	42.450	1,142,900
2023-03-29	45.500	45.500	42.700	43.400	43.400	1,956,085
2023-03-28	47.100	47.350	44.800	45.150	45.150	1,595,570
2023-03-27	47.450	48.100	46.550	47.600	47.600	821,600
2023-03-24	47.950	48.500	46.550	47.100	47.100	792,600
2023-03-23	48.200	48.500	46.700	47.950	47.950	1,123,060
2023-03-22	48.150	49.100	48.050	48.500	48.500	897,963
2023-03-21	47.800	48.450	47.000	48.150	48.150	1,018,748
2023-03-20	48.400	48.550	46.300	47.550	47.550	1,050,921
2023-03-17	49.450	49.750	48.000	48.850	48.850	1,026,800
2023-03-16	49.650	50.600	48.350	49.000	49.000	1,235,222
2023-03-15	50.500	51.350	49.500	49.750	49.750	2,442,114
2023-03-14	51.400	52.350	49.250	49.800	49.800	1,909,283
2023-03-13	53.050	53.050	50.300	51.400	51.400	2,178,039
2023-03-10	53.250	54.750	51.800	53.500	53.500	1,668,760
2023-03-09	54.400	55.400	53.400	53.600	53.600	1,586,795
2023-03-08	55.950	57.050	54.100	54.400	54.400	1,352,440
2023-03-07	58.600	59.100	56.000	56.500	56.500	1,174,888
2023-03-06	59.450	59.450	57.400	58.600	58.600	753,686
2023-03-03	61.150	62.500	58.400	59.700	59.700	1,523,300
2023-03-02	62.050	62.050	59.100	61.100	61.100	1,176,656
2023-03-01	60.000	61.600	58.800	61.400	61.400	923,800
2023-02-28	60.900	61.600	58.350	59.600	59.600	1,507,705
2023-02-27	64.050	65.150	60.600	60.900	60.900	2,031,272
2023-02-24	67.500	67.500	64.300	64.450	64.450	1,222,600
2023-02-23	69.450	69.950	67.150	67.500	67.500	942,400

← NewerPage 15 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.