Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	18.770	19.230	18.630	19.130	14.180	6,082,159
2022-05-06	19.000	19.180	18.500	18.750	13.898	8,296,995
2022-05-05	18.000	19.580	17.550	19.580	14.513	7,319,353
2022-04-29	17.310	17.830	17.120	17.800	13.194	4,853,747
2022-04-28	17.180	17.490	16.950	17.230	12.771	5,414,968
2022-04-27	16.620	17.390	16.200	17.350	12.860	5,125,616
2022-04-26	17.980	18.230	16.390	16.760	12.423	8,795,663
2022-04-25	17.480	18.530	17.100	17.970	13.320	11,848,061
2022-04-22	18.180	18.250	17.600	17.750	13.157	6,798,400
2022-04-21	19.190	19.440	18.110	18.250	13.527	6,875,967
2022-04-20	19.620	19.870	19.100	19.200	14.231	3,346,796
2022-04-19	20.570	20.570	19.650	19.780	14.661	4,342,108
2022-04-18	20.570	20.770	19.600	20.390	15.114	7,911,138
2022-04-15	19.950	20.140	19.490	20.040	14.854	2,815,640
2022-04-14	20.150	20.450	19.990	20.150	14.936	2,750,732
2022-04-13	20.110	20.570	19.720	20.120	14.913	4,172,159
2022-04-12	19.860	20.060	19.350	19.980	14.810	4,373,711
2022-04-11	20.140	21.060	19.660	19.880	14.735	6,494,721
2022-04-08	21.250	21.250	20.080	20.130	14.921	3,703,320
2022-04-07	21.450	21.550	20.670	20.690	15.336	4,921,883
2022-04-06	21.200	21.690	21.190	21.520	15.951	4,153,769
2022-04-01	21.030	21.480	20.860	21.200	15.714	2,929,206
2022-03-31	21.330	21.930	21.120	21.220	15.729	3,741,022
2022-03-30	21.110	21.400	20.910	21.340	15.818	4,236,807
2022-03-29	21.430	21.720	20.870	21.060	15.610	4,861,155
2022-03-28	21.730	21.760	20.920	21.430	15.884	3,753,627
2022-03-25	22.340	22.600	21.610	21.730	16.107	4,017,606
2022-03-24	22.590	22.650	22.200	22.300	16.529	4,173,471
2022-03-23	22.840	22.840	22.200	22.620	16.766	3,504,107
2022-03-22	23.230	23.380	22.580	22.720	16.841	4,702,375
2022-03-21	23.230	24.120	23.010	23.400	17.345	4,412,908
2022-03-18	23.230	23.800	22.950	23.400	17.345	3,244,363
2022-03-17	22.610	23.800	22.590	23.250	17.233	4,995,579
2022-03-16	23.100	23.290	21.620	22.410	16.611	6,669,349
2022-03-15	24.200	24.410	22.700	22.720	16.841	6,668,110
2022-03-14	24.800	25.300	24.380	24.380	18.071	5,605,932
2022-03-11	23.650	24.970	23.260	24.790	18.375	5,053,057
2022-03-10	23.730	24.600	23.620	23.790	17.634	4,360,572
2022-03-09	24.290	24.850	22.100	23.250	17.233	9,195,223
2022-03-08	25.700	25.710	24.190	24.290	18.004	4,850,738
2022-03-07	26.960	27.080	25.560	25.730	19.072	4,347,022
2022-03-04	27.700	28.120	26.680	26.960	19.983	5,739,789
2022-03-03	28.300	28.480	27.770	27.770	20.584	2,758,222
2022-03-02	27.900	28.310	27.330	28.110	20.836	3,541,316
2022-03-01	28.520	28.520	27.600	27.810	20.613	4,351,374
2022-02-28	26.750	29.040	26.370	28.300	20.977	9,053,908
2022-02-25	26.330	27.230	26.310	26.630	19.739	3,174,361
2022-02-24	26.120	27.020	26.100	26.330	19.516	4,451,176
2022-02-23	25.750	26.400	25.750	26.240	19.450	1,685,035
2022-02-22	26.310	26.390	25.690	25.850	19.161	2,514,914
2022-02-21	26.050	26.480	25.890	26.440	19.598	2,053,135
2022-02-18	26.240	26.240	25.800	26.050	19.309	2,375,901
2022-02-17	26.110	26.430	25.910	26.240	19.450	2,323,028
2022-02-16	26.440	26.450	25.880	26.110	19.353	2,547,776
2022-02-15	25.060	26.240	24.850	26.020	19.287	3,884,743
2022-02-14	25.500	25.500	24.880	24.970	18.508	2,406,241
2022-02-11	26.190	26.220	25.320	25.490	18.894	3,521,824
2022-02-10	26.180	26.710	25.880	26.300	19.494	3,131,319
2022-02-09	25.380	26.250	25.380	26.190	19.413	3,638,704
2022-02-08	25.430	25.700	25.080	25.300	18.753	4,511,114

← NewerPage 19 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.