Cansino Biologics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 115.90 | 117.90 | 108.10 | 110.00 | 110.00 | 2,893,903 |
| 2022-11-21 | 119.10 | 125.20 | 115.00 | 118.00 | 118.00 | 3,987,180 |
| 2022-11-18 | 118.00 | 123.20 | 113.80 | 120.00 | 120.00 | 6,331,770 |
| 2022-11-17 | 109.70 | 117.50 | 109.00 | 114.40 | 114.40 | 5,234,254 |
| 2022-11-16 | 118.90 | 119.80 | 107.20 | 109.80 | 109.80 | 5,374,978 |
| 2022-11-15 | 122.90 | 122.90 | 114.10 | 117.70 | 117.70 | 5,092,693 |
| 2022-11-14 | 112.10 | 124.70 | 107.60 | 121.40 | 121.40 | 10,712,978 |
| 2022-11-11 | 134.70 | 146.00 | 101.70 | 108.10 | 108.10 | 18,216,078 |
| 2022-11-10 | 114.80 | 119.80 | 109.10 | 117.20 | 117.20 | 7,883,630 |
| 2022-11-09 | 114.60 | 117.60 | 102.20 | 107.20 | 107.20 | 5,305,484 |
| 2022-11-08 | 119.60 | 124.00 | 111.00 | 113.20 | 113.20 | 6,759,702 |
| 2022-11-07 | 116.40 | 129.00 | 112.40 | 117.60 | 117.60 | 11,923,271 |
| 2022-11-04 | 95.000 | 128.60 | 93.600 | 112.00 | 112.00 | 20,107,760 |
| 2022-11-03 | 119.90 | 119.90 | 90.200 | 92.000 | 92.000 | 20,127,445 |
| 2022-11-02 | 89.000 | 147.50 | 88.400 | 141.00 | 141.00 | 17,163,572 |
| 2022-11-01 | 73.700 | 86.300 | 69.500 | 86.300 | 86.300 | 8,290,522 |
| 2022-10-31 | 66.100 | 74.850 | 66.100 | 73.000 | 73.000 | 4,942,279 |
| 2022-10-28 | 68.350 | 74.650 | 68.350 | 71.650 | 71.650 | 8,502,181 |
| 2022-10-27 | 66.000 | 71.350 | 62.750 | 68.600 | 68.600 | 5,902,465 |
| 2022-10-26 | 53.100 | 65.000 | 53.100 | 64.100 | 64.100 | 8,694,838 |
| 2022-10-25 | 48.600 | 53.800 | 45.800 | 53.150 | 53.150 | 2,924,212 |
| 2022-10-24 | 48.050 | 51.200 | 46.500 | 48.800 | 48.800 | 2,608,048 |
| 2022-10-21 | 47.950 | 47.950 | 46.300 | 47.450 | 47.450 | 1,242,341 |
| 2022-10-20 | 45.150 | 47.950 | 45.000 | 47.950 | 47.950 | 1,425,247 |
| 2022-10-19 | 49.850 | 49.850 | 45.550 | 46.100 | 46.100 | 1,375,333 |
| 2022-10-18 | 46.500 | 49.150 | 46.000 | 49.000 | 49.000 | 1,294,569 |
| 2022-10-17 | 47.400 | 48.800 | 45.850 | 46.550 | 46.550 | 1,161,444 |
| 2022-10-14 | 44.000 | 48.750 | 44.000 | 47.700 | 47.700 | 2,063,993 |
| 2022-10-13 | 44.400 | 46.150 | 43.250 | 43.250 | 43.250 | 1,116,558 |
| 2022-10-12 | 40.550 | 44.300 | 40.050 | 43.750 | 43.750 | 1,368,580 |
| 2022-10-11 | 42.000 | 42.100 | 40.500 | 41.400 | 41.400 | 763,366 |
| 2022-10-10 | 42.000 | 43.650 | 40.550 | 41.500 | 41.500 | 1,240,108 |
| 2022-10-07 | 42.100 | 42.550 | 40.450 | 41.000 | 41.000 | 693,257 |
| 2022-10-06 | 44.700 | 44.700 | 42.900 | 43.000 | 43.000 | 381,920 |
| 2022-10-05 | 44.650 | 45.600 | 43.250 | 45.050 | 45.050 | 714,658 |
| 2022-10-03 | 44.000 | 44.950 | 41.100 | 42.050 | 42.050 | 514,787 |
| 2022-09-30 | 43.000 | 45.400 | 43.000 | 44.550 | 44.550 | 418,006 |
| 2022-09-29 | 46.500 | 47.250 | 44.600 | 45.200 | 45.200 | 542,870 |
| 2022-09-28 | 45.150 | 46.150 | 44.750 | 45.750 | 45.750 | 1,030,166 |
| 2022-09-27 | 43.400 | 45.450 | 42.800 | 45.150 | 45.150 | 1,068,402 |
| 2022-09-26 | 43.350 | 44.250 | 42.400 | 43.600 | 43.600 | 869,040 |
| 2022-09-23 | 45.550 | 45.550 | 43.200 | 43.500 | 43.500 | 1,238,069 |
| 2022-09-22 | 46.500 | 47.150 | 44.500 | 45.550 | 45.550 | 1,405,395 |
| 2022-09-21 | 49.500 | 49.700 | 47.000 | 47.600 | 47.600 | 1,466,247 |
| 2022-09-20 | 50.450 | 51.250 | 48.900 | 49.350 | 49.350 | 1,439,903 |
| 2022-09-19 | 53.600 | 53.850 | 50.200 | 50.200 | 50.200 | 1,296,975 |
| 2022-09-16 | 55.000 | 55.000 | 53.400 | 54.000 | 54.000 | 1,310,278 |
| 2022-09-15 | 53.000 | 55.750 | 53.000 | 55.450 | 55.450 | 1,673,563 |
| 2022-09-14 | 52.800 | 53.450 | 51.850 | 53.000 | 53.000 | 844,175 |
| 2022-09-13 | 54.550 | 54.550 | 52.500 | 54.100 | 54.100 | 1,158,253 |
| 2022-09-09 | 51.650 | 55.000 | 51.600 | 54.000 | 54.000 | 2,153,816 |
| 2022-09-08 | 53.300 | 53.600 | 51.250 | 51.650 | 51.650 | 1,036,559 |
| 2022-09-07 | 50.050 | 52.900 | 49.100 | 52.600 | 52.600 | 2,560,800 |
| 2022-09-06 | 53.250 | 53.550 | 50.100 | 50.100 | 50.100 | 2,239,271 |
| 2022-09-05 | 54.450 | 57.250 | 52.050 | 53.500 | 53.500 | 5,065,477 |
| 2022-09-02 | 49.600 | 50.900 | 49.050 | 50.000 | 50.000 | 1,012,400 |
| 2022-09-01 | 49.500 | 51.200 | 49.300 | 50.000 | 50.000 | 1,403,200 |
| 2022-08-31 | 50.200 | 51.250 | 49.200 | 49.250 | 49.250 | 1,973,419 |
| 2022-08-30 | 53.400 | 53.550 | 50.500 | 50.750 | 50.750 | 1,921,200 |
| 2022-08-29 | 57.800 | 57.900 | 52.350 | 53.200 | 53.200 | 3,570,000 |
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.