Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	29.920	30.100	29.580	29.870	22.291	4,501,249
2024-04-25	29.510	30.200	29.510	29.850	22.276	4,779,616
2024-04-24	29.230	29.750	29.190	29.690	22.157	3,831,040
2024-04-23	29.630	29.860	28.880	29.340	21.895	3,281,202
2024-04-22	30.000	30.220	29.580	29.630	22.112	5,720,616
2024-04-19	29.700	30.070	29.000	30.000	22.388	6,190,667
2024-04-18	29.400	30.080	29.300	29.800	22.239	6,213,830
2024-04-17	29.830	30.090	29.080	29.480	22.000	5,957,620
2024-04-16	29.620	30.640	29.440	29.670	22.142	7,431,702
2024-04-15	28.920	29.770	28.050	29.590	22.082	8,980,671
2024-04-12	28.070	28.660	28.070	28.310	21.127	2,644,459
2024-04-11	28.010	28.380	27.880	28.100	20.970	2,629,509
2024-04-10	28.410	28.450	27.990	28.140	21.000	2,793,559
2024-04-09	28.320	28.490	27.890	28.370	21.171	3,392,164
2024-04-08	29.000	29.150	28.200	28.330	21.142	7,299,768
2024-04-03	28.890	29.570	28.590	29.060	21.686	5,753,611
2024-04-02	28.660	29.000	28.380	28.930	21.589	4,795,815
2024-04-01	28.340	28.990	27.540	28.960	21.612	6,693,687
2024-03-29	27.060	28.160	27.040	28.140	21.000	6,253,218
2024-03-28	28.010	28.630	26.880	27.050	20.186	10,545,968
2024-03-27	28.100	28.780	27.730	28.170	21.022	5,843,514
2024-03-26	28.120	28.610	27.670	28.070	20.948	7,407,658
2024-03-25	27.930	28.380	27.810	27.970	20.873	5,893,678
2024-03-22	28.230	28.480	27.550	28.180	21.030	6,689,191
2024-03-21	27.600	28.740	27.600	28.230	21.067	8,103,776
2024-03-20	28.020	28.160	27.480	27.640	20.627	6,095,749
2024-03-19	29.020	29.300	28.000	28.020	20.910	5,855,718
2024-03-18	28.800	29.590	28.760	29.010	21.649	4,950,215
2024-03-15	28.840	29.250	28.550	29.250	21.828	4,976,814
2024-03-14	28.980	29.240	28.600	28.620	21.358	5,056,031
2024-03-13	28.270	29.270	28.070	29.030	21.664	9,198,970
2024-03-12	28.200	30.000	28.000	28.280	21.104	12,814,426
2024-03-11	26.100	27.670	25.950	27.600	20.597	7,769,723
2024-03-08	26.070	26.240	25.730	26.100	19.477	4,888,128
2024-03-07	26.890	26.970	25.940	26.000	19.403	5,206,998
2024-03-06	27.090	27.450	26.630	26.890	20.067	3,982,679
2024-03-05	27.480	28.230	27.200	27.310	20.380	5,633,288
2024-03-04	27.090	27.480	26.500	27.430	20.470	7,401,774
2024-03-01	26.940	27.280	26.850	27.120	20.239	4,683,378
2024-02-29	26.050	27.450	26.000	27.040	20.179	11,315,342
2024-02-28	27.300	28.260	26.900	27.010	20.157	11,672,228
2024-02-27	26.350	27.300	25.860	27.290	20.365	13,360,213
2024-02-26	26.100	26.520	25.750	26.120	19.492	7,649,975
2024-02-23	26.460	26.490	25.350	26.250	19.589	10,952,031
2024-02-22	26.780	26.780	26.080	26.270	19.604	8,767,760
2024-02-21	27.000	27.730	26.410	26.510	19.783	8,433,268
2024-02-20	26.670	27.650	26.410	27.450	20.485	8,865,029
2024-02-19	26.250	27.000	25.370	26.800	20.000	11,563,537
2024-02-08	26.060	27.970	25.480	25.950	19.366	14,995,768
2024-02-07	24.910	26.540	24.880	26.420	19.716	14,511,011
2024-02-06	22.670	24.970	22.430	24.970	18.634	11,689,824
2024-02-05	23.100	23.900	21.210	22.700	16.940	16,515,416
2024-02-02	24.180	24.640	22.650	23.450	17.500	8,284,052
2024-02-01	23.810	25.000	23.700	24.180	18.045	7,938,134
2024-01-31	24.780	25.100	23.980	24.130	18.007	7,925,655
2024-01-30	25.220	25.990	24.990	25.020	18.671	7,022,745
2024-01-29	25.550	25.760	25.180	25.370	18.933	5,551,328
2024-01-26	25.600	26.250	25.080	25.250	18.843	8,671,606
2024-01-25	24.690	25.900	24.330	25.600	19.104	8,828,947
2024-01-24	24.000	24.770	23.470	24.680	18.418	9,758,310

← NewerPage 11 of 21 · 1,210 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.