Cansino Biologics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 60.500 | 62.150 | 59.900 | 61.500 | 61.500 | 1,040,300 |
| 2022-08-25 | 57.700 | 60.750 | 57.600 | 60.500 | 60.500 | 630,400 |
| 2022-08-24 | 60.000 | 60.600 | 57.300 | 57.600 | 57.600 | 769,731 |
| 2022-08-23 | 60.500 | 61.500 | 58.850 | 59.800 | 59.800 | 990,867 |
| 2022-08-22 | 60.450 | 60.600 | 58.400 | 60.300 | 60.300 | 703,938 |
| 2022-08-19 | 59.800 | 61.550 | 59.500 | 60.100 | 60.100 | 560,600 |
| 2022-08-18 | 59.000 | 60.350 | 58.700 | 59.700 | 59.700 | 453,444 |
| 2022-08-17 | 60.500 | 60.700 | 59.000 | 59.550 | 59.550 | 619,561 |
| 2022-08-16 | 62.150 | 62.900 | 59.900 | 60.500 | 60.500 | 879,624 |
| 2022-08-15 | 64.000 | 64.450 | 61.850 | 62.050 | 62.050 | 755,532 |
| 2022-08-12 | 65.150 | 65.150 | 63.600 | 64.750 | 64.750 | 522,477 |
| 2022-08-11 | 63.750 | 65.900 | 63.500 | 65.150 | 65.150 | 728,506 |
| 2022-08-10 | 65.850 | 66.550 | 62.550 | 63.000 | 63.000 | 723,196 |
| 2022-08-09 | 66.000 | 66.750 | 63.350 | 66.250 | 66.250 | 737,754 |
| 2022-08-08 | 64.700 | 66.350 | 63.800 | 65.200 | 65.200 | 1,118,668 |
| 2022-08-05 | 61.000 | 65.500 | 60.200 | 64.700 | 64.700 | 1,982,327 |
| 2022-08-04 | 60.150 | 61.600 | 59.500 | 61.000 | 61.000 | 848,467 |
| 2022-08-03 | 60.800 | 61.800 | 59.600 | 59.900 | 59.900 | 906,114 |
| 2022-08-02 | 62.950 | 62.950 | 58.200 | 60.250 | 60.250 | 1,453,690 |
| 2022-08-01 | 65.800 | 66.200 | 62.450 | 63.150 | 63.150 | 1,237,285 |
| 2022-07-29 | 66.900 | 67.100 | 64.450 | 65.800 | 65.800 | 1,224,692 |
| 2022-07-28 | 68.850 | 69.400 | 66.000 | 66.450 | 66.450 | 1,218,959 |
| 2022-07-27 | 71.950 | 71.950 | 68.500 | 68.550 | 68.550 | 1,136,097 |
| 2022-07-26 | 72.700 | 73.400 | 70.500 | 71.800 | 71.800 | 616,600 |
| 2022-07-25 | 73.950 | 73.950 | 71.850 | 72.700 | 72.700 | 646,467 |
| 2022-07-22 | 75.050 | 75.350 | 73.300 | 73.900 | 73.900 | 691,823 |
| 2022-07-21 | 72.850 | 75.450 | 72.000 | 74.050 | 74.050 | 1,163,622 |
| 2022-07-20 | 73.000 | 74.100 | 72.250 | 72.350 | 72.350 | 512,752 |
| 2022-07-19 | 73.700 | 74.750 | 71.300 | 71.900 | 71.900 | 559,000 |
| 2022-07-18 | 72.050 | 73.550 | 70.050 | 73.500 | 73.500 | 875,635 |
| 2022-07-15 | 73.350 | 73.350 | 71.150 | 72.050 | 72.050 | 805,417 |
| 2022-07-14 | 71.950 | 74.000 | 71.250 | 74.000 | 74.000 | 959,945 |
| 2022-07-13 | 72.950 | 73.350 | 71.200 | 71.350 | 71.350 | 679,302 |
| 2022-07-12 | 78.000 | 78.000 | 73.050 | 73.150 | 72.213 | 1,315,138 |
| 2022-07-11 | 76.500 | 78.200 | 75.250 | 77.950 | 76.951 | 1,125,561 |
| 2022-07-08 | 76.950 | 78.150 | 75.850 | 77.000 | 76.013 | 861,884 |
| 2022-07-07 | 78.750 | 79.100 | 75.550 | 76.250 | 75.273 | 1,476,755 |
| 2022-07-06 | 79.000 | 81.300 | 76.600 | 78.250 | 77.247 | 1,946,326 |
| 2022-07-05 | 82.050 | 82.400 | 77.400 | 78.650 | 77.642 | 2,174,996 |
| 2022-07-04 | 81.400 | 82.000 | 79.300 | 81.750 | 80.703 | 1,700,845 |
| 2022-06-30 | 81.100 | 83.200 | 79.500 | 80.350 | 79.321 | 1,629,958 |
| 2022-06-29 | 85.500 | 85.500 | 80.300 | 81.250 | 80.209 | 1,520,072 |
| 2022-06-28 | 88.750 | 88.750 | 83.600 | 85.700 | 84.602 | 1,635,476 |
| 2022-06-27 | 85.850 | 89.000 | 84.550 | 88.000 | 86.873 | 2,306,746 |
| 2022-06-24 | 81.550 | 84.300 | 80.550 | 83.750 | 82.677 | 2,247,733 |
| 2022-06-23 | 79.800 | 81.400 | 78.450 | 80.400 | 79.370 | 873,650 |
| 2022-06-22 | 80.800 | 83.300 | 77.750 | 78.100 | 77.099 | 1,041,800 |
| 2022-06-21 | 77.100 | 81.800 | 75.700 | 80.600 | 79.567 | 1,616,017 |
| 2022-06-20 | 74.000 | 76.550 | 73.500 | 76.400 | 75.421 | 975,742 |
| 2022-06-17 | 73.300 | 74.700 | 72.000 | 74.300 | 73.348 | 1,303,821 |
| 2022-06-16 | 76.350 | 78.250 | 72.350 | 73.050 | 72.114 | 1,809,666 |
| 2022-06-15 | 76.800 | 78.400 | 75.600 | 76.900 | 75.915 | 1,196,795 |
| 2022-06-14 | 78.850 | 79.300 | 75.700 | 76.700 | 75.717 | 1,785,492 |
| 2022-06-13 | 81.800 | 81.800 | 79.350 | 80.100 | 79.074 | 1,258,107 |
| 2022-06-10 | 82.700 | 83.450 | 80.750 | 83.200 | 82.134 | 1,404,617 |
| 2022-06-09 | 85.900 | 86.500 | 82.100 | 83.000 | 81.937 | 1,328,870 |
| 2022-06-08 | 82.050 | 85.700 | 81.000 | 85.300 | 84.207 | 3,472,065 |
| 2022-06-07 | 77.600 | 83.500 | 76.700 | 82.500 | 81.443 | 2,779,076 |
| 2022-06-06 | 74.100 | 78.700 | 73.050 | 78.000 | 77.001 | 2,791,106 |
| 2022-06-02 | 78.300 | 78.300 | 72.900 | 74.050 | 73.101 | 2,632,466 |
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.