Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.190	14.250	14.120	14.220	14.220	6,697,739
2026-01-19	14.170	14.260	14.070	14.180	14.180	7,939,454
2026-01-16	14.360	14.440	14.130	14.180	14.180	8,617,785
2026-01-15	14.210	14.460	14.150	14.350	14.350	10,207,780
2026-01-14	14.450	14.580	14.180	14.270	14.270	16,203,160
2026-01-13	14.530	14.760	14.370	14.450	14.450	16,139,480
2026-01-12	14.350	14.530	14.260	14.490	14.490	14,192,510
2026-01-09	14.290	14.410	14.250	14.350	14.350	12,141,170
2026-01-08	14.030	14.390	13.980	14.380	14.380	16,236,010
2026-01-07	14.010	14.140	13.970	14.000	14.000	10,324,120
2026-01-06	14.000	14.050	13.920	14.020	14.020	10,822,450
2026-01-05	13.700	14.030	13.690	13.940	13.940	9,661,140
2025-12-31	13.780	13.800	13.670	13.690	13.690	6,305,940
2025-12-30	13.910	13.950	13.730	13.780	13.780	8,044,555
2025-12-29	14.250	14.300	13.860	13.900	13.900	12,685,870
2025-12-26	13.900	14.280	13.780	14.140	14.140	15,467,080
2025-12-25	14.030	14.140	13.830	13.920	13.920	13,693,230
2025-12-24	13.140	14.300	13.080	14.010	14.010	38,761,422
2025-12-23	13.500	13.510	13.080	13.110	13.110	19,265,160
2025-12-22	13.400	13.580	13.370	13.470	13.470	10,129,300
2025-12-19	13.360	13.500	13.310	13.390	13.390	11,144,160
2025-12-18	13.410	13.470	13.330	13.350	13.350	8,232,334
2025-12-17	13.360	13.520	13.190	13.500	13.500	13,342,520
2025-12-16	13.380	13.480	13.310	13.360	13.360	10,612,220
2025-12-15	13.520	13.570	13.360	13.380	13.380	14,270,830
2025-12-12	13.660	13.770	13.500	13.510	13.510	24,519,250
2025-12-11	13.930	13.950	13.630	13.660	13.660	12,210,030
2025-12-10	13.890	14.000	13.820	13.910	13.910	9,852,614
2025-12-09	14.410	14.420	13.820	13.930	13.930	24,171,949
2025-12-08	14.690	14.730	14.340	14.420	14.420	12,826,130
2025-12-05	14.590	14.680	14.300	14.680	14.680	7,082,598
2025-12-04	14.850	14.850	14.500	14.550	14.550	5,163,014
2025-12-03	14.760	14.820	14.680	14.800	14.800	4,432,916
2025-12-02	15.090	15.100	14.710	14.750	14.750	8,035,039
2025-12-01	14.980	15.100	14.950	15.100	15.100	4,498,899
2025-11-28	14.950	15.020	14.800	15.010	15.010	5,226,419
2025-11-27	15.070	15.090	14.950	14.960	14.960	5,172,024
2025-11-26	15.000	15.240	14.990	15.050	15.050	6,550,371
2025-11-25	15.400	15.430	15.060	15.120	15.120	13,034,210
2025-11-24	15.490	15.620	15.270	15.380	15.380	6,778,922
2025-11-21	15.880	15.980	15.490	15.490	15.490	7,575,516
2025-11-20	16.080	16.090	15.890	15.950	15.950	4,152,379
2025-11-19	16.170	16.240	16.040	16.040	16.040	3,971,938
2025-11-18	16.240	16.320	16.150	16.190	16.190	4,149,539
2025-11-17	16.340	16.340	16.150	16.230	16.230	5,051,965
2025-11-14	16.310	16.420	16.260	16.300	16.300	5,259,890
2025-11-13	16.150	16.350	16.090	16.320	16.320	7,237,248
2025-11-12	16.200	16.200	16.070	16.150	16.150	5,004,048
2025-11-11	16.160	16.200	16.100	16.190	16.190	4,459,406
2025-11-10	16.050	16.200	16.010	16.140	16.140	6,463,924
2025-11-07	15.760	16.130	15.690	16.050	16.050	9,880,336
2025-11-06	15.770	15.780	15.660	15.760	15.760	4,257,258
2025-11-05	15.650	15.780	15.650	15.760	15.760	4,750,832
2025-11-04	15.680	15.820	15.620	15.700	15.700	6,070,372
2025-11-03	15.740	15.770	15.640	15.660	15.660	5,140,190
2025-10-31	15.570	15.750	15.570	15.740	15.740	5,930,464
2025-10-30	15.660	15.790	15.590	15.600	15.600	6,912,930
2025-10-29	15.910	15.990	15.650	15.730	15.730	15,901,040
2025-10-28	16.090	16.120	16.030	16.100	16.100	4,202,381
2025-10-27	16.210	16.210	15.900	16.090	16.090	12,610,520

← NewerPage 4 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.