Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	24.030	25.130	23.960	24.790	18.423	12,309,288
2023-02-01	23.510	24.200	23.320	24.150	17.947	13,804,500
2023-01-31	24.560	24.870	23.110	23.500	17.464	28,056,761
2023-01-30	22.880	23.100	22.540	22.610	16.803	9,029,531
2023-01-20	22.700	23.040	22.560	22.580	16.780	7,202,219
2023-01-19	22.880	23.070	22.600	22.780	16.929	7,509,774
2023-01-18	23.480	23.650	22.820	22.880	17.003	6,748,191
2023-01-17	23.350	23.620	23.030	23.470	17.442	9,311,070
2023-01-16	22.400	24.250	22.360	23.500	17.464	23,295,641
2023-01-13	22.000	22.450	21.710	22.290	16.565	5,859,881
2023-01-12	22.180	22.230	21.610	21.840	16.230	8,539,549
2023-01-11	22.850	22.910	22.150	22.250	16.535	9,329,244
2023-01-10	22.320	23.450	22.160	22.910	17.026	14,043,687
2023-01-09	22.660	22.830	21.900	22.310	16.580	12,286,455
2023-01-06	23.000	23.070	22.380	22.640	16.825	11,894,734
2023-01-05	23.250	23.840	22.940	23.020	17.107	15,925,814
2023-01-04	23.810	23.890	22.890	23.340	17.345	21,647,814
2023-01-03	23.650	24.550	22.810	24.140	17.940	29,615,069
2022-12-30	22.600	23.500	22.380	22.760	16.914	17,902,021
2022-12-29	21.870	23.450	21.810	22.580	16.780	24,309,472
2022-12-28	21.480	21.990	21.370	21.540	16.007	7,807,467
2022-12-27	21.750	22.420	20.750	21.480	15.963	14,884,605
2022-12-26	22.150	22.350	21.100	21.900	16.275	13,505,098
2022-12-23	22.000	22.400	21.610	22.110	16.431	12,249,531
2022-12-22	23.010	23.230	22.180	22.220	16.513	19,152,140
2022-12-21	22.050	23.600	21.900	23.400	17.390	24,357,196
2022-12-20	22.000	22.380	21.420	22.020	16.364	16,193,523
2022-12-19	24.200	25.180	21.600	21.930	16.297	35,224,072
2022-12-16	22.700	24.250	22.600	24.000	17.836	27,451,220
2022-12-15	22.230	23.280	22.230	23.010	17.100	28,510,045
2022-12-14	22.600	23.350	21.800	22.150	16.461	45,607,113
2022-12-13	21.000	22.510	20.580	22.510	16.728	35,170,668
2022-12-12	19.680	20.830	19.680	20.460	15.205	16,420,633
2022-12-09	19.390	19.980	19.210	19.620	14.581	8,806,235
2022-12-08	19.440	19.610	19.200	19.230	14.291	4,953,962
2022-12-07	19.150	19.690	18.900	19.420	14.432	7,060,653
2022-12-06	19.690	19.780	19.070	19.200	14.268	8,157,569
2022-12-05	19.620	19.900	19.410	19.690	14.633	6,608,938
2022-12-02	19.680	19.970	19.440	19.580	14.551	4,793,440
2022-12-01	19.890	19.980	19.280	19.810	14.722	7,993,537
2022-11-30	19.940	20.050	19.410	19.480	14.477	6,160,342
2022-11-29	18.780	20.050	18.780	19.840	14.744	10,204,777
2022-11-28	18.700	19.080	18.590	18.770	13.949	3,418,463
2022-11-25	18.810	18.960	18.370	18.830	13.993	4,698,904
2022-11-24	18.920	19.050	18.500	18.840	14.001	5,489,634
2022-11-23	19.480	19.500	18.590	18.800	13.971	7,539,870
2022-11-22	20.200	20.590	19.380	19.460	14.462	9,854,180
2022-11-21	20.840	20.840	20.010	20.280	15.071	12,787,576
2022-11-18	20.120	21.280	20.000	21.050	15.643	22,117,713
2022-11-17	19.960	20.180	19.700	20.050	14.900	6,716,894
2022-11-16	19.680	19.970	19.510	19.930	14.811	7,650,056
2022-11-15	19.800	19.930	19.330	19.710	14.647	6,274,522
2022-11-14	19.400	20.010	19.110	19.560	14.536	7,741,540
2022-11-11	19.700	20.190	19.240	19.350	14.380	11,259,005
2022-11-10	19.470	19.700	19.200	19.280	14.328	5,917,988
2022-11-09	19.190	19.830	19.080	19.600	14.566	8,680,173
2022-11-08	19.270	19.340	18.710	19.150	14.231	8,853,470
2022-11-07	19.310	19.670	19.140	19.270	14.320	9,270,912
2022-11-04	18.800	19.450	18.660	19.400	14.417	15,376,031
2022-11-03	18.690	18.890	18.480	18.750	13.934	6,633,035

← NewerPage 16 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.