Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	23.300	24.350	23.000	24.090	17.977	11,162,461
2024-01-22	24.870	24.970	23.100	23.370	17.440	12,908,970
2024-01-19	25.130	25.550	24.900	24.920	18.597	4,363,372
2024-01-18	25.300	25.350	24.610	25.140	18.761	12,115,841
2024-01-17	25.860	26.370	25.460	25.480	19.015	4,708,208
2024-01-16	26.020	26.130	25.540	25.900	19.328	6,059,294
2024-01-15	25.420	26.150	25.300	25.850	19.291	5,241,247
2024-01-12	25.790	25.830	25.300	25.370	18.933	7,108,223
2024-01-11	25.910	26.140	25.310	25.630	19.127	8,842,457
2024-01-10	26.410	26.510	25.990	26.000	19.403	6,824,998
2024-01-09	26.580	26.840	26.180	26.400	19.701	6,756,529
2024-01-08	26.940	27.000	26.340	26.580	19.836	5,824,258
2024-01-05	27.110	27.450	26.680	26.850	20.037	6,214,236
2024-01-04	27.680	27.680	26.880	27.090	20.216	8,273,197
2024-01-03	27.520	28.500	27.520	27.840	20.776	9,132,366
2024-01-02	27.520	28.200	27.070	27.710	20.679	12,657,632
2023-12-29	26.800	27.480	26.650	27.240	20.328	11,418,091
2023-12-28	27.660	27.660	26.320	26.650	19.888	16,807,773
2023-12-27	27.460	27.960	27.370	27.640	20.627	5,037,758
2023-12-26	27.610	27.900	27.170	27.560	20.567	6,696,514
2023-12-25	26.990	27.650	26.650	27.590	20.589	8,060,313
2023-12-22	27.540	27.680	26.920	27.150	20.261	10,667,579
2023-12-21	27.500	27.880	27.310	27.530	20.545	6,998,510
2023-12-20	28.280	28.520	27.600	27.680	20.657	9,679,551
2023-12-19	28.800	28.800	27.790	28.340	21.149	8,212,928
2023-12-18	28.290	29.200	28.090	28.590	21.336	11,600,961
2023-12-15	28.770	29.100	27.940	28.370	21.171	17,072,777
2023-12-14	29.060	29.330	27.950	29.060	21.686	16,403,317
2023-12-13	30.150	31.250	28.720	28.940	21.597	26,998,911
2023-12-12	29.440	30.500	29.250	30.000	22.388	23,168,201
2023-12-11	28.860	29.540	28.510	29.040	21.671	9,481,492
2023-12-08	28.500	29.500	28.180	28.870	21.545	12,721,501
2023-12-07	28.500	29.670	28.500	28.750	21.455	15,794,228
2023-12-06	28.710	29.130	28.350	28.650	21.380	8,047,308
2023-12-05	28.810	29.330	28.720	28.930	21.589	10,613,843
2023-12-04	29.130	29.600	28.360	28.950	21.604	14,087,588
2023-12-01	28.970	29.640	28.630	29.300	21.865	21,112,409
2023-11-30	27.120	29.110	27.110	28.800	21.492	24,136,079
2023-11-29	26.890	27.150	26.650	27.080	20.209	9,784,374
2023-11-28	26.560	27.040	26.300	26.780	19.985	11,510,264
2023-11-27	26.810	26.910	26.200	26.500	19.776	6,309,657
2023-11-24	26.880	27.210	25.850	26.790	19.992	10,594,322
2023-11-23	26.600	26.940	26.420	26.700	19.925	7,466,896
2023-11-22	26.750	27.150	26.660	26.690	19.918	5,221,542
2023-11-21	27.290	27.400	26.600	26.910	20.082	10,737,775
2023-11-20	25.810	27.750	25.810	27.290	20.365	23,527,755
2023-11-17	24.990	26.120	24.950	25.990	19.395	22,929,926
2023-11-16	23.900	25.110	23.900	24.990	18.649	21,028,299
2023-11-15	24.120	24.230	23.690	23.900	17.836	4,693,824
2023-11-14	23.980	24.200	23.830	23.990	17.903	3,225,751
2023-11-13	23.820	24.250	23.710	23.980	17.895	4,311,142
2023-11-10	23.530	24.300	23.300	24.070	17.963	6,912,424
2023-11-09	23.830	24.250	23.500	23.530	17.560	3,535,268
2023-11-08	23.970	24.030	23.580	23.840	17.791	4,547,397
2023-11-07	23.700	24.010	23.460	23.810	17.769	4,477,643
2023-11-06	23.990	24.450	23.520	23.700	17.686	7,790,670
2023-11-03	23.710	24.190	23.510	23.860	17.806	6,254,971
2023-11-02	23.940	24.060	23.500	23.710	17.694	5,108,029
2023-11-01	23.850	24.170	23.540	24.000	17.910	8,006,839
2023-10-31	23.240	24.210	22.900	23.950	17.873	16,379,397

← NewerPage 12 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.