Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.260	23.500	22.070	23.310	17.395	15,665,294
2023-10-27	21.780	22.550	21.580	22.010	16.425	7,744,845
2023-10-26	21.500	22.400	21.330	21.780	16.254	9,823,594
2023-10-25	21.510	21.830	21.150	21.460	16.015	5,523,684
2023-10-24	20.720	21.660	20.250	21.450	16.007	9,367,537
2023-10-23	20.980	20.980	20.360	20.490	15.291	7,352,443
2023-10-20	21.190	21.390	20.890	20.980	15.657	8,164,890
2023-10-19	21.250	21.500	21.000	21.250	15.858	6,814,115
2023-10-18	21.630	21.690	21.250	21.390	15.963	3,787,679
2023-10-17	21.400	21.850	21.170	21.690	16.186	5,576,295
2023-10-16	21.670	21.880	21.330	21.480	16.030	5,353,407
2023-10-13	22.120	22.450	21.520	21.590	16.112	7,047,188
2023-10-12	22.300	22.550	21.870	21.890	16.336	6,838,614
2023-10-11	21.850	22.490	21.410	22.300	16.642	10,080,436
2023-10-10	21.260	22.080	21.130	21.570	16.097	9,924,977
2023-10-09	21.120	21.380	20.840	21.260	15.866	5,759,373
2023-09-28	20.910	21.500	20.680	21.190	15.813	7,613,410
2023-09-27	20.720	21.200	20.400	21.020	15.686	6,835,734
2023-09-26	20.250	20.900	20.150	20.580	15.358	6,152,425
2023-09-25	20.170	20.360	20.110	20.290	15.142	5,725,432
2023-09-22	20.200	20.240	19.800	20.180	15.060	4,659,031
2023-09-21	20.170	20.390	20.050	20.110	15.007	4,036,239
2023-09-20	20.390	20.400	20.070	20.270	15.127	5,437,481
2023-09-19	20.250	20.700	20.250	20.400	15.224	6,404,958
2023-09-18	20.280	20.610	20.090	20.290	15.142	6,764,392
2023-09-15	20.300	20.760	20.250	20.420	15.239	8,875,893
2023-09-14	20.030	20.600	19.980	20.250	15.112	7,711,960
2023-09-13	20.510	20.980	20.020	20.240	15.104	14,588,075
2023-09-12	19.090	20.980	18.910	20.550	15.336	43,108,443
2023-09-11	18.260	19.610	18.190	19.280	14.388	30,111,603
2023-09-08	17.910	18.080	17.800	17.830	13.306	2,801,889
2023-09-07	18.170	18.280	17.990	17.990	13.425	4,194,449
2023-09-06	18.090	18.120	17.930	18.020	13.448	2,023,345
2023-09-05	18.150	18.310	18.040	18.110	13.515	2,922,261
2023-09-04	17.960	18.150	17.920	18.110	13.515	3,110,648
2023-09-01	18.050	18.180	17.810	17.950	13.395	3,267,809
2023-08-31	18.190	18.280	18.000	18.050	13.470	4,366,699
2023-08-30	18.420	18.610	18.130	18.190	13.575	5,331,870
2023-08-29	18.000	18.610	17.960	18.470	13.783	6,006,518
2023-08-28	19.010	19.010	18.020	18.060	13.478	6,191,729
2023-08-25	18.380	18.400	17.650	17.770	13.261	5,485,337
2023-08-24	17.680	18.960	17.600	18.360	13.701	14,142,162
2023-08-23	17.820	17.860	17.490	17.510	13.067	2,285,391
2023-08-22	17.790	17.950	17.530	17.800	13.283	2,944,286
2023-08-21	17.930	18.050	17.720	17.720	13.224	2,671,629
2023-08-18	18.390	18.420	17.900	17.940	13.388	4,790,901
2023-08-17	18.600	18.600	18.180	18.410	13.739	6,766,240
2023-08-16	18.960	19.120	18.580	18.600	13.880	3,643,379
2023-08-15	19.130	19.180	18.750	18.980	14.164	3,004,689
2023-08-14	19.270	19.400	18.970	19.130	14.276	3,893,631
2023-08-11	19.380	19.400	19.180	19.280	14.388	2,896,480
2023-08-10	19.440	19.490	19.230	19.280	14.388	2,168,662
2023-08-09	19.310	19.580	19.310	19.480	14.537	2,675,529
2023-08-08	19.190	19.520	19.180	19.380	14.463	2,616,249
2023-08-07	19.930	19.930	19.250	19.320	14.418	5,786,374
2023-08-04	20.100	20.300	19.880	19.930	14.873	3,053,719
2023-08-03	19.930	20.150	19.850	20.140	15.030	2,620,087
2023-08-02	20.010	20.170	19.900	19.930	14.873	2,656,289
2023-08-01	20.000	20.380	19.960	20.000	14.925	3,978,997
2023-07-31	20.360	20.510	19.930	20.020	14.940	4,324,346

← NewerPage 13 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.