Cansino Biologics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 156.80 | 159.00 | 150.90 | 151.10 | 149.16 | 1,427,474 |
| 2021-12-01 | 167.30 | 168.10 | 161.90 | 162.20 | 160.12 | 1,966,216 |
| 2021-11-30 | 164.40 | 172.00 | 160.10 | 171.40 | 169.20 | 2,946,082 |
| 2021-11-29 | 167.80 | 172.80 | 155.20 | 160.50 | 158.44 | 3,757,506 |
| 2021-11-26 | 157.00 | 163.70 | 151.90 | 153.30 | 151.34 | 1,048,200 |
| 2021-11-25 | 151.20 | 156.90 | 149.20 | 156.90 | 154.89 | 1,543,531 |
| 2021-11-24 | 155.00 | 156.00 | 151.00 | 153.00 | 151.04 | 842,141 |
| 2021-11-23 | 158.50 | 158.80 | 154.00 | 156.10 | 154.10 | 513,133 |
| 2021-11-22 | 163.80 | 165.40 | 157.00 | 158.70 | 156.67 | 495,289 |
| 2021-11-19 | 165.00 | 166.00 | 160.30 | 163.20 | 161.11 | 342,660 |
| 2021-11-18 | 169.70 | 171.00 | 162.50 | 164.50 | 162.39 | 812,848 |
| 2021-11-17 | 171.10 | 171.80 | 166.60 | 169.70 | 167.53 | 565,701 |
| 2021-11-16 | 169.80 | 175.30 | 166.00 | 172.20 | 169.99 | 1,713,266 |
| 2021-11-15 | 170.00 | 174.30 | 163.20 | 165.10 | 162.98 | 2,199,290 |
| 2021-11-12 | 163.10 | 163.10 | 158.50 | 159.00 | 156.96 | 879,925 |
| 2021-11-11 | 160.40 | 163.30 | 158.20 | 160.50 | 158.44 | 1,196,705 |
| 2021-11-10 | 159.00 | 161.90 | 155.20 | 160.40 | 158.34 | 1,940,420 |
| 2021-11-09 | 162.00 | 163.90 | 154.00 | 159.10 | 157.06 | 3,423,810 |
| 2021-11-08 | 179.00 | 179.00 | 153.00 | 159.30 | 157.26 | 3,741,790 |
| 2021-11-05 | 198.00 | 203.40 | 191.80 | 192.40 | 189.93 | 853,237 |
| 2021-11-04 | 198.60 | 208.00 | 198.10 | 205.80 | 203.16 | 992,924 |
| 2021-11-03 | 190.00 | 201.00 | 187.20 | 200.60 | 198.03 | 1,265,394 |
| 2021-11-02 | 189.70 | 194.40 | 183.20 | 186.90 | 184.51 | 1,087,678 |
| 2021-11-01 | 201.20 | 203.00 | 181.00 | 185.20 | 182.83 | 1,891,688 |
| 2021-10-29 | 211.00 | 211.00 | 192.20 | 200.40 | 197.83 | 2,079,910 |
| 2021-10-28 | 213.40 | 222.80 | 209.00 | 221.80 | 218.96 | 903,716 |
| 2021-10-27 | 213.60 | 218.20 | 210.80 | 213.40 | 210.67 | 1,020,919 |
| 2021-10-26 | 222.60 | 224.00 | 212.00 | 217.00 | 214.22 | 557,843 |
| 2021-10-25 | 225.00 | 226.00 | 215.00 | 221.80 | 218.96 | 354,341 |
| 2021-10-22 | 223.20 | 224.00 | 215.20 | 220.00 | 217.18 | 452,176 |
| 2021-10-21 | 232.80 | 234.80 | 218.20 | 220.40 | 217.58 | 599,703 |
| 2021-10-20 | 238.20 | 238.20 | 227.60 | 229.40 | 226.46 | 322,541 |
| 2021-10-19 | 233.80 | 233.80 | 224.20 | 232.00 | 229.03 | 423,186 |
| 2021-10-18 | 218.00 | 233.00 | 218.00 | 232.00 | 229.03 | 1,297,257 |
← NewerPage 21 of 21 · 1,234 trading days
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.