Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.500	19.350	18.320	18.880	14.031	9,108,896
2022-11-01	18.350	18.640	17.920	18.450	13.711	5,794,658
2022-10-31	18.060	18.560	17.830	18.150	13.488	4,755,206
2022-10-28	18.900	19.080	18.000	18.120	13.466	5,901,689
2022-10-27	18.840	19.210	18.400	18.950	14.083	5,890,138
2022-10-26	17.580	19.180	17.560	18.830	13.993	10,658,387
2022-10-25	18.000	18.310	17.410	17.480	12.990	9,953,019
2022-10-24	18.860	19.260	18.110	18.250	13.562	4,978,862
2022-10-21	18.760	19.000	18.430	18.860	14.016	3,944,815
2022-10-20	18.750	19.150	18.700	18.800	13.971	4,410,787
2022-10-19	19.400	19.400	18.810	18.860	14.016	5,735,121
2022-10-18	18.950	19.530	18.680	19.330	14.365	6,259,841
2022-10-17	19.060	19.440	18.910	18.920	14.060	7,248,538
2022-10-14	18.200	19.170	18.160	19.070	14.172	8,062,023
2022-10-13	17.590	18.260	17.340	18.070	13.429	5,036,766
2022-10-12	17.030	17.610	16.860	17.590	13.072	6,156,024
2022-10-11	17.100	17.140	16.600	17.030	12.656	5,939,417
2022-10-10	17.650	17.930	16.850	16.970	12.611	5,739,126
2022-09-30	17.700	18.130	17.460	17.510	13.013	5,063,920
2022-09-29	17.880	18.350	17.730	17.760	13.198	5,558,623
2022-09-28	18.090	18.370	17.710	17.800	13.228	5,931,810
2022-09-27	17.250	18.180	17.210	18.090	13.444	7,441,084
2022-09-26	17.540	17.790	17.220	17.220	12.797	4,973,538
2022-09-23	17.890	18.110	17.460	17.650	13.117	3,956,428
2022-09-22	17.950	18.320	17.910	17.980	13.362	3,894,645
2022-09-21	18.370	18.370	17.870	18.040	13.406	2,692,263
2022-09-20	18.120	18.430	18.080	18.170	13.503	3,613,422
2022-09-19	18.370	18.440	17.840	18.120	13.466	5,034,733
2022-09-16	19.210	19.210	18.310	18.380	13.659	6,861,432
2022-09-15	19.740	19.890	18.900	19.120	14.209	4,929,484
2022-09-14	19.770	19.940	19.380	19.720	14.655	5,729,939
2022-09-13	20.300	20.580	19.970	19.990	14.856	5,168,506
2022-09-09	20.640	20.690	20.220	20.270	15.064	5,346,967
2022-09-08	20.030	20.790	19.830	20.460	15.205	8,491,591
2022-09-07	20.110	20.200	19.810	19.900	14.789	5,139,002
2022-09-06	20.300	20.340	20.000	20.200	15.012	5,466,799
2022-09-05	20.790	20.990	20.110	20.300	15.086	6,311,658
2022-09-02	21.160	21.480	20.620	20.860	15.502	5,805,534
2022-09-01	21.210	21.850	21.010	21.200	15.755	6,763,617
2022-08-31	21.250	21.500	20.910	21.020	15.621	7,500,697
2022-08-30	21.830	21.840	20.610	21.360	15.874	12,068,529
2022-08-29	21.590	22.290	21.400	22.290	16.565	10,620,474
2022-08-26	21.310	21.860	21.240	21.530	16.000	6,301,322
2022-08-25	21.550	21.560	21.080	21.520	15.993	5,197,435
2022-08-24	21.490	21.790	21.220	21.350	15.866	7,393,597
2022-08-23	21.900	21.980	21.410	21.500	15.978	5,716,341
2022-08-22	21.210	22.340	20.900	21.930	16.297	12,328,682
2022-08-19	21.070	21.460	20.880	21.070	15.658	7,964,029
2022-08-18	21.210	21.580	21.060	21.160	15.725	6,385,287
2022-08-17	21.560	21.730	21.120	21.550	16.015	7,416,491
2022-08-16	20.710	22.190	20.710	21.600	16.052	13,537,975
2022-08-15	20.730	20.960	20.300	20.800	15.457	9,596,433
2022-08-12	20.720	21.430	20.610	20.630	15.331	16,650,044
2022-08-11	19.160	19.770	19.120	19.560	14.536	6,071,643
2022-08-10	19.410	19.660	19.060	19.120	14.209	4,979,299
2022-08-09	19.420	19.510	18.980	19.400	14.417	4,582,028
2022-08-08	19.300	19.690	19.250	19.320	14.358	4,837,070
2022-08-05	18.870	19.470	18.720	19.450	14.454	6,239,752
2022-08-04	18.700	18.800	18.390	18.750	13.934	5,883,108
2022-08-03	18.600	18.900	18.440	18.450	13.711	5,877,854

← NewerPage 17 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.