Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	25.150	25.650	25.150	25.430	18.849	5,121,266
2022-01-28	24.930	25.060	24.050	24.850	18.419	4,292,570
2022-01-27	24.820	25.030	24.630	24.800	18.382	4,049,236
2022-01-26	25.510	25.790	24.490	24.700	18.308	7,242,409
2022-01-25	25.870	26.150	25.430	25.500	18.901	5,096,226
2022-01-24	25.950	26.200	25.400	25.780	19.109	7,895,557
2022-01-21	26.070	26.290	25.900	26.000	19.272	5,331,264
2022-01-20	26.200	26.500	26.010	26.320	19.509	9,169,045
2022-01-19	26.960	27.030	26.070	26.200	19.420	8,734,372
2022-01-18	27.450	27.920	26.700	26.960	19.983	6,092,960
2022-01-17	27.060	27.890	26.990	27.700	20.532	8,622,469
2022-01-14	26.600	27.610	26.500	27.010	20.020	8,975,443
2022-01-13	27.900	28.100	26.690	26.700	19.791	5,262,688
2022-01-12	27.150	27.930	26.870	27.810	20.613	4,417,464
2022-01-11	27.330	27.470	26.730	27.060	20.057	6,912,067
2022-01-10	27.280	27.870	27.020	27.100	20.087	4,769,263
2022-01-07	27.680	27.950	27.220	27.280	20.221	3,767,789
2022-01-06	27.850	28.060	27.510	27.790	20.599	3,118,932
2022-01-05	28.900	28.900	27.620	27.850	20.643	5,419,450
2022-01-04	28.100	29.030	28.050	28.860	21.392	6,727,890
2021-12-31	28.650	28.760	27.740	28.030	20.776	9,975,083
2021-12-30	28.570	29.120	28.120	28.650	21.236	4,985,177
2021-12-29	27.600	29.120	27.600	28.320	20.991	4,897,894
2021-12-28	27.650	28.180	27.500	27.850	20.643	5,525,911
2021-12-27	27.740	27.970	27.140	27.540	20.413	8,516,616
2021-12-24	28.100	28.370	27.730	27.740	20.561	4,437,500
2021-12-23	29.570	29.570	27.930	28.100	20.828	8,749,192
2021-12-22	29.200	29.680	28.940	29.460	21.836	3,111,349
2021-12-21	29.590	29.680	28.900	29.200	21.644	2,492,334
2021-12-20	29.840	30.060	29.260	29.290	21.710	3,565,142
2021-12-17	30.580	30.820	29.790	30.070	22.289	3,569,437
2021-12-16	30.710	31.140	30.350	30.650	22.718	3,333,046
2021-12-15	31.300	31.300	30.610	30.710	22.763	4,191,811
2021-12-14	30.230	31.350	29.690	31.050	23.015	8,165,318
2021-12-13	29.450	31.150	29.280	30.030	22.259	7,947,559
2021-12-10	29.150	29.550	29.030	29.290	21.710	3,854,993
2021-12-09	29.200	29.610	28.880	29.150	21.607	5,822,950
2021-12-08	28.500	29.660	28.380	29.300	21.718	4,318,322
2021-12-07	28.950	28.990	28.300	28.480	21.110	4,538,091
2021-12-06	29.560	29.670	28.260	28.650	21.236	8,163,718
2021-12-03	29.810	30.000	28.280	29.490	21.859	6,733,587
2021-12-02	30.010	30.600	29.780	29.820	22.103	3,253,055
2021-12-01	30.500	30.500	29.950	30.020	22.251	3,191,725
2021-11-30	30.540	30.720	30.230	30.530	22.629	2,759,252
2021-11-29	30.500	31.060	29.890	30.500	22.607	6,140,246
2021-11-26	30.400	30.800	30.310	30.500	22.607	2,155,024
2021-11-25	30.990	31.350	30.450	30.590	22.674	2,844,719
2021-11-24	31.200	31.250	30.680	30.920	22.919	2,540,752
2021-11-23	30.740	31.370	30.590	31.050	23.015	3,695,861
2021-11-22	31.000	31.380	30.660	30.760	22.800	4,818,837
2021-11-19	30.960	31.320	30.640	30.880	22.889	4,427,056
2021-11-18	31.900	31.900	31.070	31.420	23.289	4,412,556
2021-11-17	31.310	31.940	30.950	31.900	23.645	3,674,455
2021-11-16	31.630	32.470	31.110	31.300	23.200	5,048,179
2021-11-15	31.460	33.000	31.300	32.040	23.749	8,730,772
2021-11-12	31.000	31.650	30.200	31.300	23.200	14,129,812
2021-11-11	32.220	32.500	31.500	31.880	23.630	3,426,499
2021-11-10	31.980	32.680	31.810	32.270	23.919	3,671,071
2021-11-09	31.960	32.430	31.220	32.020	23.734	4,655,077
2021-11-08	32.700	32.930	30.700	31.960	23.689	8,092,527

← NewerPage 20 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.