Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	19.010	19.110	18.380	18.610	13.830	8,726,005
2022-08-01	19.210	19.260	18.850	19.100	14.194	7,910,374
2022-07-29	19.700	19.960	19.140	19.210	14.276	7,329,526
2022-07-28	20.550	20.590	19.700	19.800	14.714	9,635,723
2022-07-27	20.260	20.800	20.130	20.410	15.168	6,022,938
2022-07-26	20.460	20.700	19.960	20.310	15.093	7,596,303
2022-07-25	21.010	21.250	20.410	20.540	15.264	5,277,474
2022-07-22	21.120	21.500	20.810	20.930	15.554	5,841,948
2022-07-21	21.010	21.400	20.880	21.020	15.621	4,557,844
2022-07-20	21.050	21.280	20.750	21.180	15.740	6,015,855
2022-07-19	20.500	21.050	20.500	20.940	15.562	6,868,137
2022-07-18	20.670	20.790	20.210	20.510	15.242	10,419,012
2022-07-15	21.360	21.510	19.950	20.670	15.361	15,605,312
2022-07-14	21.690	22.370	21.250	21.600	16.010	13,253,925
2022-07-13	21.430	21.690	21.120	21.690	16.077	6,348,796
2022-07-12	22.000	22.070	21.290	21.340	15.818	7,661,579
2022-07-11	22.360	22.770	21.800	21.930	16.255	8,369,423
2022-07-08	21.790	22.740	21.720	22.120	16.396	9,485,986
2022-07-07	21.760	22.000	21.150	21.590	16.003	8,329,473
2022-07-06	22.670	22.830	21.580	21.800	16.159	11,992,444
2022-07-05	23.000	23.280	22.450	22.690	16.818	13,007,861
2022-07-04	22.280	23.300	21.820	23.220	17.211	18,328,746
2022-07-01	22.150	22.180	21.500	21.830	16.181	10,884,822
2022-06-30	21.930	22.440	21.600	21.960	16.277	18,509,394
2022-06-29	21.200	23.070	21.140	21.930	16.255	25,232,954
2022-06-28	20.550	21.700	20.250	21.410	15.870	24,450,443
2022-06-27	20.810	21.170	20.080	20.600	15.269	34,821,839
2022-06-24	18.160	20.160	18.060	20.160	14.943	32,788,523
2022-06-23	18.720	18.750	17.240	18.330	13.587	39,984,399
2022-06-22	20.570	20.760	18.830	19.100	14.157	42,117,516
2022-06-21	19.100	20.920	18.500	20.920	15.506	23,232,318
2022-06-20	19.160	19.430	18.700	19.020	14.098	13,552,431
2022-06-17	19.700	19.830	18.650	19.160	14.202	12,790,918
2022-06-16	19.990	20.250	19.770	19.870	14.728	6,145,020
2022-06-15	19.660	20.550	19.570	19.990	14.817	8,061,209
2022-06-14	19.620	19.860	19.280	19.560	14.498	3,695,761
2022-06-13	19.600	19.980	19.310	19.750	14.639	3,733,415
2022-06-10	19.500	19.730	19.120	19.610	14.535	5,162,606
2022-06-09	19.880	20.240	19.400	19.490	14.446	4,879,342
2022-06-08	19.920	20.300	19.710	19.900	14.750	5,009,221
2022-06-07	20.030	20.170	19.550	19.860	14.721	4,290,941
2022-06-06	19.890	20.340	19.700	20.010	14.832	5,291,283
2022-06-02	20.010	20.280	19.710	20.040	14.854	4,730,800
2022-06-01	20.000	20.460	19.850	20.070	14.876	5,357,992
2022-05-31	19.670	20.050	19.110	19.920	14.765	6,506,849
2022-05-30	18.560	19.700	18.560	19.490	14.446	8,997,796
2022-05-27	18.350	18.660	18.150	18.400	13.638	3,785,200
2022-05-26	18.430	18.520	17.500	18.200	13.490	3,661,349
2022-05-25	18.370	18.600	18.180	18.430	13.661	3,130,166
2022-05-24	19.630	19.630	18.250	18.270	13.542	6,776,985
2022-05-23	18.800	19.580	18.800	19.440	14.409	5,581,526
2022-05-20	18.680	19.320	18.580	18.800	13.935	7,519,396
2022-05-19	18.310	18.800	18.230	18.600	13.787	3,274,815
2022-05-18	19.090	19.090	18.550	18.680	13.846	3,971,443
2022-05-17	19.330	19.350	18.760	18.960	14.054	3,716,287
2022-05-16	19.550	19.950	19.280	19.320	14.320	3,010,679
2022-05-13	19.440	19.760	19.300	19.520	14.469	2,859,775
2022-05-12	19.490	19.690	19.280	19.440	14.409	3,409,030
2022-05-11	19.730	20.310	19.490	19.490	14.446	6,864,684
2022-05-10	18.940	19.890	18.850	19.580	14.513	5,679,819

← NewerPage 18 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.