Cansino Biologics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 69.400 | 70.900 | 69.050 | 69.950 | 69.950 | 533,800 |
| 2023-02-21 | 71.400 | 72.200 | 69.200 | 69.800 | 69.800 | 1,037,171 |
| 2023-02-20 | 70.300 | 71.700 | 68.300 | 71.400 | 71.400 | 1,348,255 |
| 2023-02-17 | 67.700 | 70.800 | 66.400 | 69.350 | 69.350 | 1,963,550 |
| 2023-02-16 | 66.000 | 69.450 | 65.850 | 66.700 | 66.700 | 1,296,039 |
| 2023-02-15 | 66.700 | 67.850 | 65.500 | 66.100 | 66.100 | 883,131 |
| 2023-02-14 | 66.850 | 68.400 | 66.000 | 66.650 | 66.650 | 825,133 |
| 2023-02-13 | 68.350 | 69.950 | 66.600 | 67.300 | 67.300 | 704,457 |
| 2023-02-10 | 70.000 | 70.800 | 66.700 | 67.900 | 67.900 | 1,136,175 |
| 2023-02-09 | 69.100 | 70.550 | 68.400 | 70.000 | 70.000 | 769,262 |
| 2023-02-08 | 69.750 | 70.500 | 68.550 | 69.100 | 69.100 | 824,600 |
| 2023-02-07 | 67.850 | 71.200 | 66.550 | 69.750 | 69.750 | 2,034,111 |
| 2023-02-06 | 68.100 | 69.000 | 66.550 | 66.550 | 66.550 | 1,258,750 |
| 2023-02-03 | 69.000 | 71.100 | 68.050 | 68.950 | 68.950 | 962,000 |
| 2023-02-02 | 68.000 | 71.100 | 67.700 | 69.000 | 69.000 | 1,914,379 |
| 2023-02-01 | 64.750 | 68.200 | 63.350 | 67.900 | 67.900 | 1,795,893 |
| 2023-01-31 | 68.500 | 68.500 | 62.350 | 64.500 | 64.500 | 4,208,420 |
| 2023-01-30 | 74.400 | 74.400 | 69.650 | 69.750 | 69.750 | 2,849,120 |
| 2023-01-27 | 73.850 | 75.850 | 73.300 | 74.700 | 74.700 | 569,010 |
| 2023-01-26 | 71.900 | 74.450 | 70.650 | 73.850 | 73.850 | 967,428 |
| 2023-01-20 | 70.950 | 72.450 | 70.050 | 71.800 | 71.800 | 391,812 |
| 2023-01-19 | 71.900 | 72.350 | 68.750 | 70.500 | 70.500 | 722,159 |
| 2023-01-18 | 74.700 | 74.700 | 71.550 | 71.900 | 71.900 | 1,180,639 |
| 2023-01-17 | 80.350 | 80.350 | 73.650 | 73.800 | 73.800 | 1,812,311 |
| 2023-01-16 | 74.000 | 80.450 | 73.850 | 79.400 | 79.400 | 3,939,982 |
| 2023-01-13 | 72.000 | 75.600 | 71.000 | 75.300 | 75.300 | 2,471,003 |
| 2023-01-12 | 76.000 | 76.000 | 70.550 | 71.300 | 71.300 | 2,799,884 |
| 2023-01-11 | 73.000 | 77.000 | 72.500 | 75.000 | 75.000 | 4,145,798 |
| 2023-01-10 | 71.800 | 72.800 | 69.500 | 72.200 | 72.200 | 1,871,200 |
| 2023-01-09 | 73.600 | 74.000 | 70.750 | 71.100 | 71.100 | 2,117,916 |
| 2023-01-06 | 72.000 | 74.400 | 70.900 | 71.700 | 71.700 | 5,288,293 |
| 2023-01-05 | 68.000 | 69.950 | 67.100 | 68.900 | 68.900 | 1,678,590 |
| 2023-01-04 | 67.400 | 68.200 | 66.000 | 67.100 | 67.100 | 1,537,777 |
| 2023-01-03 | 65.300 | 67.500 | 63.800 | 66.450 | 66.450 | 1,881,210 |
| 2022-12-30 | 67.900 | 68.550 | 65.350 | 66.750 | 66.750 | 2,428,104 |
| 2022-12-29 | 67.000 | 73.250 | 66.550 | 67.150 | 67.150 | 5,322,632 |
| 2022-12-28 | 66.100 | 67.550 | 63.400 | 66.050 | 66.050 | 4,615,368 |
| 2022-12-23 | 71.050 | 73.200 | 70.250 | 70.500 | 70.500 | 2,237,500 |
| 2022-12-22 | 72.000 | 73.500 | 70.500 | 71.000 | 71.000 | 2,591,465 |
| 2022-12-21 | 71.450 | 73.700 | 70.500 | 72.000 | 72.000 | 2,553,540 |
| 2022-12-20 | 70.150 | 75.400 | 70.150 | 71.100 | 71.100 | 3,776,989 |
| 2022-12-19 | 84.600 | 84.600 | 70.900 | 71.450 | 71.450 | 8,274,893 |
| 2022-12-16 | 84.500 | 87.500 | 83.200 | 84.700 | 84.700 | 3,633,000 |
| 2022-12-15 | 93.250 | 93.250 | 84.600 | 85.700 | 85.700 | 4,837,501 |
| 2022-12-14 | 85.900 | 92.450 | 82.000 | 91.300 | 91.300 | 10,491,906 |
| 2022-12-13 | 93.400 | 93.400 | 83.300 | 85.000 | 85.000 | 6,147,673 |
| 2022-12-12 | 91.500 | 95.700 | 89.900 | 91.250 | 91.250 | 4,923,722 |
| 2022-12-09 | 86.450 | 91.650 | 84.400 | 89.100 | 89.100 | 5,348,663 |
| 2022-12-08 | 85.000 | 87.700 | 82.800 | 85.500 | 85.500 | 4,007,862 |
| 2022-12-07 | 82.800 | 89.100 | 80.250 | 83.000 | 83.000 | 6,411,816 |
| 2022-12-06 | 86.050 | 89.500 | 81.200 | 82.800 | 82.800 | 5,664,839 |
| 2022-12-05 | 92.800 | 92.800 | 85.000 | 87.700 | 87.700 | 5,692,680 |
| 2022-12-02 | 91.000 | 93.800 | 89.000 | 90.500 | 90.500 | 3,814,084 |
| 2022-12-01 | 103.00 | 104.30 | 89.000 | 89.800 | 89.800 | 9,927,998 |
| 2022-11-30 | 103.80 | 105.50 | 99.450 | 99.450 | 99.450 | 14,612,435 |
| 2022-11-29 | 95.550 | 115.00 | 95.200 | 103.50 | 103.50 | 10,622,042 |
| 2022-11-28 | 95.200 | 102.00 | 92.800 | 97.500 | 97.500 | 3,665,056 |
| 2022-11-25 | 99.100 | 108.10 | 92.100 | 98.200 | 98.200 | 6,133,657 |
| 2022-11-24 | 94.950 | 99.550 | 94.900 | 97.950 | 97.950 | 2,689,010 |
| 2022-11-23 | 107.80 | 110.30 | 94.500 | 95.100 | 95.100 | 5,678,646 |
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.