Pacific Shuanglin Bio pharmacy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	25.210	25.460	24.900	25.020	18.813	4,150,674
2024-07-24	25.360	25.950	25.000	25.350	19.061	4,926,494
2024-07-23	26.910	26.980	25.500	25.550	19.211	7,219,567
2024-07-22	27.100	27.300	26.720	26.900	20.226	3,647,799
2024-07-19	26.990	27.400	26.930	27.080	20.362	5,820,550
2024-07-18	26.310	27.370	26.100	27.360	20.572	8,203,614
2024-07-17	26.360	26.560	25.620	26.450	19.888	10,834,646
2024-07-16	26.300	26.650	25.830	26.540	19.956	7,872,277
2024-07-15	26.800	27.250	26.230	26.390	19.843	9,425,642
2024-07-12	27.870	27.940	26.550	26.660	20.046	10,813,543
2024-07-11	28.800	28.800	27.370	27.900	20.978	9,847,766
2024-07-10	28.120	28.240	27.500	27.800	20.903	3,526,379
2024-07-09	26.880	28.210	26.760	28.130	21.151	9,537,275
2024-07-08	26.910	27.400	26.600	26.850	20.189	7,438,733
2024-07-05	26.150	27.360	25.900	27.160	20.422	5,671,083
2024-07-04	26.850	27.190	26.200	26.340	19.805	5,357,831
2024-07-03	27.600	27.900	26.730	26.990	20.294	5,269,053
2024-07-02	27.490	27.970	27.380	27.800	20.903	7,802,934
2024-07-01	26.690	27.650	26.200	27.500	20.677	8,127,642
2024-06-28	26.650	27.460	26.450	26.660	20.046	7,231,424
2024-06-27	27.040	27.180	26.490	26.630	19.873	5,499,101
2024-06-26	26.620	27.150	26.620	26.970	20.127	6,430,058
2024-06-25	27.300	27.700	26.720	26.870	20.052	9,054,381
2024-06-24	28.000	28.170	27.320	27.330	20.395	7,216,283
2024-06-21	28.080	28.590	27.900	27.940	20.851	5,638,326
2024-06-20	28.390	28.610	27.870	28.080	20.955	3,814,106
2024-06-19	28.500	28.700	28.210	28.420	21.209	3,992,202
2024-06-18	28.820	29.240	28.290	28.390	21.186	5,942,731
2024-06-17	28.420	28.880	28.120	28.820	21.507	7,840,511
2024-06-14	29.510	29.700	27.950	28.060	20.940	21,158,143
2024-06-13	29.530	29.920	29.230	29.540	22.045	10,137,759
2024-06-12	29.000	29.750	28.780	29.530	22.037	9,052,121
2024-06-11	27.840	29.100	27.750	29.050	21.679	8,315,316
2024-06-07	28.400	28.510	27.550	27.830	20.768	10,133,424
2024-06-06	28.900	29.440	28.310	28.460	21.239	8,970,326
2024-06-05	28.530	29.180	28.530	28.830	21.515	6,422,640
2024-06-04	28.440	28.810	28.260	28.630	21.365	7,426,934
2024-06-03	27.810	29.000	27.580	28.390	21.186	13,934,435
2024-05-31	27.390	27.880	27.250	27.650	20.634	7,361,248
2024-05-30	26.510	27.700	26.360	27.240	20.328	9,035,585
2024-05-29	25.660	26.790	25.650	26.630	19.873	12,665,640
2024-05-28	26.460	26.600	25.700	25.800	19.254	8,794,284
2024-05-27	26.600	26.660	26.030	26.580	19.836	7,042,113
2024-05-24	26.610	27.300	26.540	26.700	19.925	6,813,962
2024-05-23	26.280	27.240	26.190	26.790	19.992	13,388,358
2024-05-22	26.350	26.730	25.980	26.170	19.530	10,383,368
2024-05-21	26.810	26.890	26.030	26.220	19.567	15,903,389
2024-05-20	27.180	27.450	26.720	26.920	20.089	9,473,954
2024-05-17	27.560	27.720	26.900	27.310	20.380	6,502,949
2024-05-16	27.970	28.100	27.210	27.410	20.455	7,886,735
2024-05-15	28.900	28.900	27.920	27.970	20.873	8,180,294
2024-05-14	28.940	29.240	28.560	28.630	21.365	6,516,898
2024-05-13	28.900	29.600	28.700	28.900	21.567	6,885,004
2024-05-10	29.700	29.800	28.730	28.850	21.530	9,786,776
2024-05-09	29.800	30.200	28.800	29.760	22.209	7,644,224
2024-05-08	29.800	30.470	29.710	29.800	22.239	6,841,889
2024-05-07	30.460	30.480	29.610	29.900	22.313	8,958,660
2024-05-06	29.500	30.340	29.250	30.340	22.642	12,270,667
2024-04-30	29.650	29.980	29.260	29.290	21.858	6,666,406
2024-04-29	29.900	29.980	28.410	29.770	22.216	11,128,922

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-04	0.3500 CNY
2024-12-17	0.1500 CNY
2024-06-28	0.1999 CNY
2023-07-20	0.0802 CNY
2022-07-15	0.0560 CNY
2020-07-27	0.2347 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.