Cansino Biologics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 79.800 | 80.800 | 76.800 | 78.350 | 77.346 | 1,554,100 |
| 2022-05-31 | 76.200 | 81.900 | 75.850 | 79.050 | 78.037 | 5,133,037 |
| 2022-05-30 | 78.750 | 78.950 | 74.200 | 75.850 | 74.878 | 2,722,659 |
| 2022-05-27 | 72.550 | 82.000 | 71.300 | 78.600 | 77.593 | 7,463,909 |
| 2022-05-26 | 70.350 | 72.450 | 68.800 | 72.200 | 71.275 | 2,139,916 |
| 2022-05-25 | 69.200 | 70.550 | 67.800 | 69.900 | 69.004 | 2,182,306 |
| 2022-05-24 | 70.400 | 71.150 | 66.700 | 69.000 | 68.116 | 4,108,810 |
| 2022-05-23 | 72.000 | 77.000 | 70.500 | 70.500 | 69.597 | 16,442,236 |
| 2022-05-20 | 81.700 | 85.500 | 76.700 | 78.000 | 77.001 | 6,500,857 |
| 2022-05-19 | 72.350 | 72.950 | 69.950 | 71.050 | 70.140 | 1,038,550 |
| 2022-05-18 | 74.450 | 74.450 | 72.400 | 74.100 | 73.151 | 672,700 |
| 2022-05-17 | 74.250 | 74.250 | 70.650 | 74.100 | 73.151 | 1,398,500 |
| 2022-05-16 | 71.600 | 75.300 | 70.650 | 72.900 | 71.966 | 1,087,515 |
| 2022-05-13 | 71.500 | 71.900 | 69.400 | 71.600 | 70.683 | 823,921 |
| 2022-05-12 | 70.950 | 71.600 | 68.300 | 69.850 | 68.955 | 1,243,140 |
| 2022-05-11 | 69.550 | 74.800 | 69.550 | 71.350 | 70.436 | 1,525,257 |
| 2022-05-10 | 71.950 | 72.000 | 68.300 | 71.250 | 70.337 | 870,158 |
| 2022-05-06 | 75.050 | 75.050 | 72.000 | 73.200 | 72.262 | 872,024 |
| 2022-05-05 | 78.050 | 78.050 | 75.200 | 75.800 | 74.829 | 1,659,600 |
| 2022-05-04 | 80.100 | 81.250 | 76.550 | 76.600 | 75.619 | 873,829 |
| 2022-05-03 | 82.450 | 82.550 | 75.500 | 80.100 | 79.074 | 1,118,791 |
| 2022-04-29 | 78.300 | 84.300 | 76.300 | 84.300 | 83.220 | 1,530,948 |
| 2022-04-28 | 83.000 | 83.750 | 75.200 | 78.000 | 77.001 | 1,513,082 |
| 2022-04-27 | 82.000 | 83.150 | 76.000 | 81.300 | 80.258 | 2,371,989 |
| 2022-04-26 | 90.800 | 91.950 | 84.500 | 85.150 | 84.059 | 1,526,687 |
| 2022-04-25 | 96.100 | 97.950 | 87.950 | 90.000 | 88.847 | 1,229,699 |
| 2022-04-22 | 95.900 | 98.350 | 93.000 | 97.900 | 96.646 | 1,077,616 |
| 2022-04-21 | 99.650 | 100.30 | 96.150 | 96.250 | 95.017 | 921,286 |
| 2022-04-20 | 99.500 | 102.70 | 98.100 | 99.650 | 98.373 | 725,067 |
| 2022-04-19 | 103.20 | 104.80 | 98.800 | 100.50 | 99.212 | 1,246,084 |
| 2022-04-14 | 104.40 | 107.00 | 102.70 | 103.90 | 102.57 | 962,793 |
| 2022-04-13 | 105.80 | 107.90 | 102.70 | 103.70 | 102.37 | 1,009,200 |
| 2022-04-12 | 108.80 | 109.90 | 102.50 | 105.80 | 104.44 | 1,442,220 |
| 2022-04-11 | 112.20 | 116.20 | 108.20 | 108.90 | 107.50 | 1,385,969 |
| 2022-04-08 | 113.50 | 113.60 | 110.20 | 111.60 | 110.17 | 1,171,813 |
| 2022-04-07 | 123.00 | 123.00 | 113.00 | 113.60 | 112.14 | 2,299,941 |
| 2022-04-06 | 137.30 | 137.30 | 124.60 | 125.10 | 123.50 | 1,894,848 |
| 2022-04-04 | 133.00 | 140.00 | 130.20 | 132.90 | 131.20 | 1,413,414 |
| 2022-04-01 | 126.00 | 127.00 | 120.50 | 125.50 | 123.89 | 1,010,282 |
| 2022-03-31 | 133.30 | 133.90 | 123.10 | 125.90 | 124.29 | 880,822 |
| 2022-03-30 | 125.80 | 133.80 | 121.00 | 133.30 | 131.59 | 2,057,299 |
| 2022-03-29 | 132.00 | 134.40 | 123.30 | 124.50 | 122.90 | 2,052,772 |
| 2022-03-28 | 144.00 | 144.40 | 131.00 | 131.10 | 129.42 | 1,351,560 |
| 2022-03-25 | 153.10 | 154.20 | 141.50 | 143.10 | 141.27 | 1,160,704 |
| 2022-03-24 | 141.00 | 157.00 | 139.80 | 154.70 | 152.72 | 1,794,698 |
| 2022-03-23 | 140.20 | 144.80 | 137.20 | 143.10 | 141.27 | 980,089 |
| 2022-03-22 | 140.80 | 142.80 | 135.00 | 139.70 | 137.91 | 814,383 |
| 2022-03-21 | 140.00 | 145.50 | 137.00 | 142.80 | 140.97 | 2,043,471 |
| 2022-03-18 | 125.60 | 137.00 | 122.80 | 136.10 | 134.36 | 1,896,002 |
| 2022-03-17 | 121.00 | 128.50 | 120.30 | 124.60 | 123.00 | 1,532,750 |
| 2022-03-16 | 111.90 | 117.40 | 102.10 | 116.90 | 115.40 | 2,126,788 |
| 2022-03-15 | 111.00 | 118.60 | 106.20 | 109.60 | 108.20 | 1,936,204 |
| 2022-03-14 | 122.00 | 124.80 | 112.00 | 113.60 | 112.14 | 1,311,998 |
| 2022-03-11 | 119.30 | 127.40 | 113.00 | 121.40 | 119.84 | 1,232,399 |
| 2022-03-10 | 115.20 | 121.50 | 115.20 | 121.10 | 119.55 | 1,030,949 |
| 2022-03-09 | 118.00 | 118.00 | 107.00 | 113.50 | 112.05 | 950,817 |
| 2022-03-08 | 123.50 | 125.00 | 115.00 | 115.70 | 114.22 | 1,002,012 |
| 2022-03-07 | 120.00 | 127.50 | 114.20 | 125.70 | 124.09 | 1,548,992 |
| 2022-03-04 | 125.00 | 127.40 | 119.00 | 120.00 | 118.46 | 786,797 |
| 2022-03-03 | 132.20 | 133.80 | 126.50 | 127.60 | 125.97 | 723,513 |
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.