Cansino Biologics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 135.10 | 135.10 | 131.00 | 131.80 | 130.11 | 403,712 |
| 2022-03-01 | 141.30 | 142.80 | 134.90 | 136.50 | 134.75 | 572,682 |
| 2022-02-28 | 146.80 | 147.90 | 138.00 | 140.70 | 138.90 | 1,428,914 |
| 2022-02-25 | 135.00 | 145.80 | 135.00 | 144.80 | 142.94 | 1,076,578 |
| 2022-02-24 | 143.10 | 143.10 | 133.80 | 136.00 | 134.26 | 887,029 |
| 2022-02-23 | 140.50 | 148.30 | 140.40 | 145.40 | 143.54 | 627,022 |
| 2022-02-22 | 141.30 | 144.80 | 136.30 | 142.00 | 140.18 | 1,088,602 |
| 2022-02-21 | 153.00 | 164.00 | 142.10 | 142.20 | 140.38 | 3,863,299 |
| 2022-02-18 | 135.00 | 143.40 | 129.30 | 140.60 | 138.80 | 2,455,059 |
| 2022-02-17 | 128.50 | 135.00 | 126.70 | 133.30 | 131.59 | 857,727 |
| 2022-02-16 | 129.00 | 131.10 | 126.20 | 127.10 | 125.47 | 399,654 |
| 2022-02-15 | 127.30 | 130.60 | 124.00 | 129.00 | 127.35 | 514,507 |
| 2022-02-14 | 125.70 | 129.70 | 123.20 | 127.20 | 125.57 | 504,344 |
| 2022-02-11 | 135.00 | 135.00 | 125.30 | 125.90 | 124.29 | 972,054 |
| 2022-02-10 | 133.60 | 139.70 | 133.30 | 135.60 | 133.86 | 798,471 |
| 2022-02-09 | 130.60 | 132.90 | 128.10 | 132.40 | 130.70 | 644,256 |
| 2022-02-08 | 133.00 | 133.70 | 128.00 | 131.00 | 129.32 | 585,485 |
| 2022-02-07 | 130.40 | 134.90 | 128.10 | 132.30 | 130.60 | 641,478 |
| 2022-02-04 | 131.60 | 133.30 | 121.20 | 128.00 | 126.36 | 840,207 |
| 2022-01-31 | 126.10 | 130.60 | 123.00 | 130.00 | 128.33 | 598,687 |
| 2022-01-28 | 135.00 | 135.00 | 123.20 | 124.00 | 122.41 | 488,300 |
| 2022-01-27 | 134.00 | 140.00 | 121.40 | 130.00 | 128.33 | 1,497,364 |
| 2022-01-26 | 141.60 | 143.00 | 133.00 | 134.40 | 132.68 | 1,054,296 |
| 2022-01-25 | 144.20 | 148.00 | 138.80 | 138.90 | 137.12 | 1,053,724 |
| 2022-01-24 | 149.50 | 152.70 | 145.30 | 146.20 | 144.33 | 1,392,654 |
| 2022-01-21 | 162.80 | 162.80 | 146.30 | 147.00 | 145.12 | 2,544,138 |
| 2022-01-20 | 160.00 | 163.00 | 158.20 | 160.60 | 158.54 | 622,923 |
| 2022-01-19 | 165.00 | 166.10 | 157.90 | 161.20 | 159.13 | 729,343 |
| 2022-01-18 | 177.70 | 177.70 | 164.00 | 166.80 | 164.66 | 1,100,184 |
| 2022-01-17 | 172.50 | 177.00 | 167.40 | 175.80 | 173.55 | 991,081 |
| 2022-01-14 | 160.00 | 174.50 | 157.10 | 173.90 | 171.67 | 1,222,236 |
| 2022-01-13 | 174.50 | 176.10 | 163.90 | 165.00 | 162.89 | 737,088 |
| 2022-01-12 | 169.60 | 173.70 | 163.10 | 171.90 | 169.70 | 1,275,399 |
| 2022-01-11 | 162.60 | 169.70 | 162.50 | 168.00 | 165.85 | 6,068,317 |
| 2022-01-10 | 161.80 | 180.90 | 160.80 | 177.80 | 175.52 | 1,553,458 |
| 2022-01-07 | 155.00 | 162.90 | 152.40 | 161.80 | 159.73 | 1,105,052 |
| 2022-01-06 | 152.90 | 153.80 | 144.20 | 150.70 | 148.77 | 1,022,999 |
| 2022-01-05 | 160.00 | 161.80 | 151.40 | 152.90 | 150.94 | 942,315 |
| 2022-01-04 | 174.90 | 178.00 | 158.80 | 159.90 | 157.85 | 1,920,350 |
| 2022-01-03 | 180.20 | 184.90 | 173.00 | 179.10 | 176.81 | 555,800 |
| 2021-12-31 | 179.40 | 183.40 | 177.70 | 180.20 | 177.89 | 537,400 |
| 2021-12-30 | 173.10 | 179.00 | 171.20 | 177.70 | 175.42 | 419,515 |
| 2021-12-29 | 172.00 | 175.00 | 163.10 | 171.10 | 168.91 | 701,752 |
| 2021-12-28 | 176.00 | 179.40 | 163.30 | 172.80 | 170.59 | 1,294,253 |
| 2021-12-24 | 179.80 | 188.00 | 177.30 | 179.60 | 177.30 | 655,018 |
| 2021-12-23 | 178.50 | 180.30 | 172.80 | 175.20 | 172.96 | 772,201 |
| 2021-12-22 | 183.80 | 186.00 | 178.30 | 178.60 | 176.31 | 682,682 |
| 2021-12-21 | 185.00 | 187.00 | 174.70 | 178.80 | 176.51 | 1,141,822 |
| 2021-12-20 | 183.00 | 195.60 | 182.00 | 186.00 | 183.62 | 2,939,793 |
| 2021-12-17 | 159.50 | 183.00 | 159.50 | 178.00 | 175.72 | 4,146,197 |
| 2021-12-16 | 165.50 | 171.70 | 154.00 | 160.90 | 158.84 | 3,254,423 |
| 2021-12-15 | 162.10 | 186.60 | 162.10 | 165.30 | 163.18 | 8,740,040 |
| 2021-12-14 | 153.80 | 162.00 | 153.30 | 161.30 | 159.23 | 1,422,586 |
| 2021-12-13 | 155.80 | 157.20 | 151.00 | 153.80 | 151.83 | 1,268,693 |
| 2021-12-10 | 154.50 | 156.60 | 150.00 | 155.00 | 153.01 | 618,009 |
| 2021-12-09 | 143.50 | 154.90 | 141.60 | 154.80 | 152.82 | 1,138,021 |
| 2021-12-08 | 142.10 | 144.50 | 139.20 | 143.50 | 141.66 | 963,000 |
| 2021-12-07 | 139.30 | 142.80 | 135.40 | 141.90 | 140.08 | 1,254,587 |
| 2021-12-06 | 148.00 | 152.00 | 138.30 | 139.30 | 137.52 | 1,135,816 |
| 2021-12-03 | 151.10 | 154.90 | 146.00 | 153.40 | 151.43 | 656,429 |
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.