Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	20.470	20.610	20.250	20.370	15.201	4,223,496
2023-07-27	20.580	20.720	20.440	20.550	15.336	3,316,822
2023-07-26	20.200	20.580	20.100	20.550	15.336	3,199,602
2023-07-25	20.470	20.650	20.070	20.220	15.089	3,757,179
2023-07-24	20.050	20.440	19.830	20.290	15.142	4,240,038
2023-07-21	19.390	20.140	19.240	19.980	14.910	5,408,224
2023-07-20	19.300	19.680	19.240	19.400	14.478	4,046,606
2023-07-19	19.440	19.500	19.220	19.220	14.283	2,277,684
2023-07-18	19.450	19.490	19.250	19.460	14.462	2,424,737
2023-07-17	19.850	19.920	19.340	19.410	14.425	4,766,264
2023-07-14	20.090	20.170	19.810	19.850	14.752	2,494,485
2023-07-13	20.000	20.140	19.960	19.990	14.856	2,002,479
2023-07-12	20.060	20.190	19.900	19.990	14.856	1,949,279
2023-07-11	19.740	20.170	19.740	20.030	14.885	3,608,616
2023-07-10	19.840	20.050	19.620	19.730	14.662	2,963,574
2023-07-07	19.600	20.100	19.560	19.850	14.752	4,033,249
2023-07-06	20.070	20.170	19.570	19.620	14.581	4,306,542
2023-07-05	20.200	20.390	20.060	20.100	14.937	2,729,525
2023-07-04	20.000	20.270	19.910	20.200	15.012	2,636,430
2023-07-03	20.010	20.180	19.820	19.990	14.856	3,833,293
2023-06-30	20.360	20.620	19.910	19.960	14.833	5,932,326
2023-06-29	20.400	20.660	20.210	20.360	15.131	2,742,868
2023-06-28	20.590	20.650	20.250	20.400	15.160	1,813,527
2023-06-27	20.050	20.680	20.050	20.530	15.257	3,424,495
2023-06-26	20.170	20.300	19.890	20.030	14.885	2,574,844
2023-06-21	20.470	20.530	20.100	20.190	15.004	3,142,048
2023-06-20	20.600	20.700	20.370	20.460	15.205	3,368,965
2023-06-19	20.650	21.040	20.450	20.450	15.197	3,363,282
2023-06-16	20.610	21.120	20.510	20.750	15.420	3,618,483
2023-06-15	20.350	20.600	20.290	20.560	15.279	2,211,470
2023-06-14	20.080	20.450	20.040	20.340	15.116	3,459,442
2023-06-13	20.100	20.380	19.990	20.090	14.930	3,183,889
2023-06-12	19.800	20.660	19.520	20.110	14.945	6,786,953
2023-06-09	20.320	20.390	19.500	19.800	14.714	12,609,018
2023-06-08	21.250	21.250	20.300	20.320	15.101	8,056,290
2023-06-07	21.400	21.400	21.150	21.200	15.755	2,708,934
2023-06-06	21.530	21.700	21.250	21.450	15.941	4,743,990
2023-06-05	21.900	21.960	21.180	21.520	15.993	6,117,207
2023-06-02	22.100	22.100	21.860	22.000	16.349	3,914,576
2023-06-01	21.990	22.380	21.880	22.000	16.349	5,978,295
2023-05-31	21.860	22.140	21.840	21.950	16.312	3,392,050
2023-05-30	21.890	22.640	21.650	21.960	16.320	7,170,103
2023-05-29	21.980	22.300	21.660	21.780	16.186	3,071,830
2023-05-26	21.380	22.300	21.270	22.020	16.364	7,114,558
2023-05-25	21.300	21.480	21.100	21.250	15.792	3,248,486
2023-05-24	21.560	21.560	21.250	21.340	15.859	3,486,764
2023-05-23	21.510	21.850	21.370	21.550	16.015	3,196,052
2023-05-22	21.510	21.920	21.200	21.510	15.985	5,602,461
2023-05-19	21.200	21.750	21.130	21.440	15.933	4,010,087
2023-05-18	21.080	21.540	21.030	21.200	15.755	4,592,600
2023-05-17	21.220	21.300	20.820	20.970	15.584	2,870,261
2023-05-16	21.070	21.150	20.680	21.080	15.666	5,957,472
2023-05-15	21.000	21.140	20.520	21.040	15.636	5,079,994
2023-05-12	21.100	21.310	20.930	21.020	15.621	4,153,726
2023-05-11	21.300	21.620	21.140	21.150	15.718	3,706,700
2023-05-10	21.200	21.550	21.010	21.260	15.799	5,912,077
2023-05-09	21.610	21.780	21.250	21.330	15.851	6,766,291
2023-05-08	21.610	21.970	21.400	21.600	16.052	6,523,363
2023-05-05	21.550	22.000	20.720	21.690	16.119	17,230,025
2023-05-04	21.760	22.100	21.150	21.440	15.933	33,301,906

← NewerPage 14 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.