Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	23.690	23.700	23.100	23.500	17.464	6,746,047
2023-04-27	23.540	23.780	23.010	23.720	17.627	6,457,934
2023-04-26	23.310	23.700	23.040	23.380	17.375	4,683,986
2023-04-25	23.770	23.960	22.910	23.300	17.315	7,127,566
2023-04-24	24.050	24.480	23.640	23.790	17.679	7,187,248
2023-04-21	23.960	24.500	23.820	23.990	17.828	6,245,553
2023-04-20	24.100	24.430	23.770	23.930	17.784	4,543,731
2023-04-19	24.590	24.590	23.980	24.100	17.910	6,372,625
2023-04-18	25.020	25.020	24.500	24.590	18.274	5,175,825
2023-04-17	25.130	25.430	24.850	25.000	18.579	5,066,977
2023-04-14	25.260	25.730	24.920	25.290	18.794	5,956,579
2023-04-13	24.920	25.580	24.690	25.280	18.787	9,418,545
2023-04-12	25.140	25.350	24.650	24.820	18.445	6,003,502
2023-04-11	25.700	25.960	24.900	25.170	18.705	9,639,080
2023-04-10	24.880	26.200	24.830	25.620	19.039	16,422,960
2023-04-07	24.170	25.490	24.060	24.980	18.564	13,832,853
2023-04-06	23.580	24.280	23.500	24.110	17.917	9,662,881
2023-04-04	23.300	23.760	23.160	23.620	17.553	10,420,301
2023-04-03	23.600	23.900	23.180	23.300	17.315	7,038,488
2023-03-31	23.480	23.780	23.310	23.680	17.598	6,975,097
2023-03-30	23.400	23.590	23.200	23.350	17.353	5,878,105
2023-03-29	23.630	23.870	23.300	23.450	17.427	6,586,177
2023-03-28	24.590	24.590	23.660	23.730	17.635	9,039,668
2023-03-27	24.080	25.110	24.010	24.440	18.163	14,253,351
2023-03-24	25.230	25.300	24.040	24.210	17.992	20,513,239
2023-03-23	24.260	25.800	23.830	25.020	18.594	40,492,062
2023-03-22	24.260	24.260	23.480	24.260	18.029	42,586,582
2023-03-21	21.570	22.090	21.570	22.050	16.386	4,506,677
2023-03-20	21.520	21.800	21.050	21.520	15.993	6,332,306
2023-03-17	21.750	22.220	21.640	21.900	16.275	4,915,759
2023-03-16	21.860	22.060	21.630	21.750	16.163	3,291,594
2023-03-15	21.680	22.180	21.680	21.840	16.230	3,868,892
2023-03-14	21.750	22.340	21.580	21.680	16.111	6,541,204
2023-03-13	21.510	22.020	21.510	21.900	16.275	3,589,326
2023-03-10	21.460	21.900	21.180	21.680	16.111	4,346,706
2023-03-09	21.430	21.690	21.410	21.580	16.037	3,086,521
2023-03-08	21.570	21.930	21.340	21.410	15.911	6,300,493
2023-03-07	22.450	22.500	21.730	21.750	16.163	5,432,285
2023-03-06	22.160	22.430	21.920	22.300	16.572	4,979,162
2023-03-03	22.030	22.380	21.880	22.160	16.468	4,232,149
2023-03-02	22.590	22.630	22.060	22.200	16.498	6,260,079
2023-03-01	22.660	22.790	22.450	22.580	16.780	4,050,409
2023-02-28	22.300	22.930	22.170	22.750	16.907	6,030,942
2023-02-27	22.900	23.020	22.050	22.170	16.476	7,082,213
2023-02-24	22.790	23.240	22.690	22.790	16.936	4,754,455
2023-02-23	22.920	23.100	22.560	22.730	16.892	4,894,153
2023-02-22	23.230	23.480	22.740	22.920	17.033	7,056,712
2023-02-21	23.500	23.510	23.080	23.420	17.405	5,168,107
2023-02-20	22.760	23.640	22.720	23.450	17.427	11,966,344
2023-02-17	22.560	22.890	22.410	22.530	16.743	5,782,553
2023-02-16	23.100	23.400	22.370	22.680	16.855	9,554,092
2023-02-15	23.810	23.900	22.780	22.940	17.048	14,332,885
2023-02-14	24.070	24.100	23.520	23.800	17.687	5,871,495
2023-02-13	23.640	24.120	23.450	24.070	17.888	8,143,677
2023-02-10	23.750	23.980	23.530	23.650	17.575	7,698,687
2023-02-09	23.450	23.990	23.230	23.750	17.650	8,607,694
2023-02-08	23.880	23.900	23.360	23.520	17.479	7,103,378
2023-02-07	24.150	24.150	23.700	23.910	17.769	5,270,436
2023-02-06	24.400	24.480	23.520	24.050	17.873	13,693,078
2023-02-03	24.510	25.090	24.130	24.470	18.185	8,272,534

← NewerPage 15 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.