Cansino Biologics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 29.100 | 29.100 | 27.850 | 28.750 | 28.750 | 1,601,688 |
| 2024-11-06 | 28.150 | 29.600 | 27.800 | 28.800 | 28.800 | 1,655,920 |
| 2024-11-05 | 28.150 | 28.550 | 27.200 | 28.350 | 28.350 | 1,002,100 |
| 2024-11-04 | 27.350 | 28.000 | 27.100 | 27.600 | 27.600 | 777,600 |
| 2024-11-01 | 28.850 | 28.850 | 27.050 | 27.100 | 27.100 | 1,110,000 |
| 2024-10-31 | 29.650 | 29.700 | 28.250 | 28.300 | 28.300 | 1,549,000 |
| 2024-10-30 | 27.000 | 30.000 | 26.950 | 29.250 | 29.250 | 5,756,404 |
| 2024-10-29 | 26.900 | 27.450 | 26.050 | 26.200 | 26.200 | 773,829 |
| 2024-10-28 | 25.950 | 26.750 | 25.650 | 26.650 | 26.650 | 825,200 |
| 2024-10-25 | 25.000 | 26.300 | 25.000 | 26.000 | 26.000 | 1,076,000 |
| 2024-10-24 | 25.950 | 26.500 | 24.850 | 24.850 | 24.850 | 1,365,400 |
| 2024-10-23 | 25.700 | 26.000 | 24.800 | 25.550 | 25.550 | 1,099,200 |
| 2024-10-22 | 25.300 | 25.700 | 24.750 | 25.200 | 25.200 | 795,200 |
| 2024-10-21 | 25.100 | 25.600 | 24.450 | 24.850 | 24.850 | 1,096,600 |
| 2024-10-18 | 23.700 | 25.450 | 23.500 | 25.050 | 25.050 | 1,626,610 |
| 2024-10-17 | 23.800 | 24.700 | 23.400 | 23.400 | 23.400 | 974,200 |
| 2024-10-16 | 24.000 | 24.500 | 23.500 | 23.800 | 23.800 | 914,125 |
| 2024-10-15 | 25.700 | 26.200 | 23.800 | 24.000 | 24.000 | 1,595,596 |
| 2024-10-14 | 25.650 | 26.050 | 24.350 | 25.550 | 25.550 | 1,623,193 |
| 2024-10-10 | 28.000 | 28.050 | 25.700 | 26.000 | 26.000 | 3,238,076 |
| 2024-10-09 | 29.350 | 29.350 | 25.300 | 26.100 | 26.100 | 3,312,600 |
| 2024-10-08 | 33.850 | 33.950 | 27.750 | 28.400 | 28.400 | 5,158,710 |
| 2024-10-07 | 32.250 | 34.350 | 31.350 | 33.700 | 33.700 | 2,424,800 |
| 2024-10-04 | 28.500 | 33.500 | 27.600 | 32.150 | 32.150 | 2,514,400 |
| 2024-10-03 | 29.250 | 29.600 | 26.100 | 28.300 | 28.300 | 957,800 |
| 2024-10-02 | 28.000 | 29.350 | 26.600 | 29.250 | 29.250 | 1,828,761 |
| 2024-09-30 | 25.050 | 28.800 | 24.600 | 28.500 | 28.500 | 4,819,835 |
| 2024-09-27 | 22.600 | 24.200 | 21.900 | 24.100 | 24.100 | 2,870,398 |
| 2024-09-26 | 21.150 | 22.100 | 21.150 | 21.900 | 21.900 | 1,406,400 |
| 2024-09-25 | 21.250 | 22.300 | 20.800 | 21.000 | 21.000 | 1,110,200 |
| 2024-09-24 | 20.950 | 21.200 | 20.400 | 21.200 | 21.200 | 642,743 |
| 2024-09-23 | 21.500 | 21.500 | 20.450 | 20.700 | 20.700 | 622,400 |
| 2024-09-20 | 20.050 | 21.250 | 19.940 | 21.250 | 21.250 | 1,525,244 |
| 2024-09-19 | 21.000 | 21.150 | 20.000 | 20.050 | 20.050 | 1,167,010 |
| 2024-09-17 | 20.950 | 21.250 | 20.850 | 21.150 | 21.150 | 200,000 |
| 2024-09-16 | 20.250 | 20.900 | 20.050 | 20.800 | 20.800 | 76,800 |
| 2024-09-13 | 19.860 | 20.900 | 19.860 | 20.550 | 20.550 | 1,187,237 |
| 2024-09-12 | 19.180 | 20.300 | 19.180 | 20.000 | 20.000 | 1,269,000 |
| 2024-09-11 | 18.580 | 19.460 | 18.560 | 19.400 | 19.400 | 869,894 |
| 2024-09-10 | 18.800 | 18.860 | 18.160 | 18.820 | 18.820 | 474,200 |
| 2024-09-09 | 18.580 | 18.820 | 17.980 | 18.800 | 18.800 | 558,900 |
| 2024-09-05 | 18.080 | 18.600 | 18.060 | 18.580 | 18.580 | 636,400 |
| 2024-09-04 | 17.820 | 18.180 | 17.760 | 18.160 | 18.160 | 467,000 |
| 2024-09-03 | 17.600 | 18.180 | 17.580 | 17.820 | 17.820 | 332,100 |
| 2024-09-02 | 18.420 | 18.420 | 17.600 | 17.680 | 17.680 | 425,400 |
| 2024-08-30 | 17.780 | 18.660 | 17.440 | 18.260 | 18.260 | 1,401,000 |
| 2024-08-29 | 16.700 | 17.340 | 16.640 | 17.280 | 17.280 | 677,200 |
| 2024-08-28 | 17.000 | 17.000 | 16.620 | 16.820 | 16.820 | 730,800 |
| 2024-08-27 | 16.580 | 17.740 | 16.460 | 16.940 | 16.940 | 1,884,200 |
| 2024-08-26 | 16.580 | 16.880 | 16.400 | 16.780 | 16.780 | 687,600 |
| 2024-08-23 | 17.520 | 17.520 | 16.340 | 16.400 | 16.400 | 1,698,000 |
| 2024-08-22 | 17.980 | 18.160 | 17.060 | 17.520 | 17.520 | 1,215,000 |
| 2024-08-21 | 19.180 | 19.200 | 17.740 | 17.820 | 17.820 | 1,797,788 |
| 2024-08-20 | 19.980 | 20.200 | 19.100 | 19.180 | 19.180 | 998,600 |
| 2024-08-19 | 20.500 | 21.150 | 19.380 | 19.600 | 19.600 | 1,860,400 |
| 2024-08-16 | 19.920 | 20.050 | 19.400 | 19.780 | 19.780 | 536,000 |
| 2024-08-15 | 19.360 | 19.940 | 19.360 | 19.700 | 19.700 | 874,251 |
| 2024-08-14 | 19.660 | 19.660 | 18.820 | 19.140 | 19.140 | 599,200 |
| 2024-08-13 | 19.740 | 19.800 | 19.160 | 19.640 | 19.640 | 757,490 |
| 2024-08-12 | 18.860 | 20.800 | 18.860 | 19.840 | 19.840 | 2,047,200 |
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.