Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.360	16.410	16.280	16.370	16.370	5,318,560
2025-10-23	16.280	16.370	16.120	16.360	16.360	6,777,587
2025-10-22	16.210	16.310	16.200	16.260	16.260	4,134,266
2025-10-21	16.220	16.300	16.140	16.240	16.240	5,904,452
2025-10-20	16.340	16.400	16.160	16.180	16.180	6,371,112
2025-10-17	16.450	16.580	16.280	16.340	16.340	9,450,442
2025-10-16	16.250	16.480	16.210	16.390	16.390	9,618,381
2025-10-15	16.170	16.250	16.090	16.240	16.240	7,648,821
2025-10-14	16.280	16.290	16.140	16.170	16.170	7,571,380
2025-10-13	16.170	16.220	16.010	16.190	16.190	7,827,012
2025-10-10	16.300	16.340	16.230	16.290	16.290	7,663,537
2025-10-09	16.250	16.350	16.140	16.350	16.350	6,796,973
2025-09-30	16.150	16.310	16.100	16.180	16.180	7,481,857
2025-09-29	16.360	16.360	15.980	16.150	16.150	13,027,880
2025-09-26	16.660	16.690	16.310	16.360	16.360	10,563,950
2025-09-25	16.850	16.850	16.650	16.650	16.650	6,219,147
2025-09-24	16.800	16.900	16.720	16.880	16.880	5,781,985
2025-09-23	16.750	16.880	16.390	16.850	16.850	9,492,572
2025-09-22	17.140	17.160	16.720	16.780	16.780	9,614,475
2025-09-19	17.260	17.300	16.980	17.080	17.080	10,193,380
2025-09-18	17.380	17.490	17.200	17.260	17.260	8,623,086
2025-09-17	17.350	17.530	17.260	17.390	17.390	7,423,789
2025-09-16	17.410	17.490	17.250	17.350	17.350	8,083,370
2025-09-15	17.620	17.660	17.380	17.410	17.410	9,429,723
2025-09-12	17.840	17.860	17.590	17.670	17.670	13,460,130
2025-09-11	17.870	17.940	17.640	17.880	17.880	15,504,190
2025-09-10	18.300	18.310	17.780	17.840	17.840	23,311,939
2025-09-09	18.310	18.520	18.190	18.400	18.400	15,393,590
2025-09-08	17.910	18.440	17.760	18.400	18.400	21,085,381
2025-09-05	17.640	18.050	17.530	18.000	18.000	16,126,610
2025-09-04	17.410	17.790	17.220	17.630	17.630	11,548,520
2025-09-03	17.620	17.680	17.280	17.350	17.350	8,985,573
2025-09-02	17.750	17.810	17.410	17.600	17.600	10,375,520
2025-09-01	17.690	17.780	17.580	17.740	17.740	7,786,248
2025-08-29	17.750	17.910	17.610	17.700	17.700	10,967,740
2025-08-28	17.900	17.990	17.490	17.730	17.730	14,914,400
2025-08-27	18.230	18.270	17.850	17.900	17.900	19,127,600
2025-08-26	18.150	18.400	18.080	18.240	18.240	14,373,320
2025-08-25	18.020	18.350	17.980	18.210	18.210	21,503,391
2025-08-22	18.010	18.050	17.780	18.020	18.020	13,635,150
2025-08-21	17.940	18.200	17.910	18.000	18.000	13,208,280
2025-08-20	17.890	17.940	17.770	17.940	17.940	8,853,380
2025-08-19	18.030	18.140	17.850	17.880	17.880	12,917,870
2025-08-18	18.020	18.170	17.950	18.010	18.010	14,756,770
2025-08-15	17.920	18.100	17.900	18.020	18.020	10,716,640
2025-08-14	18.250	18.300	17.930	17.930	17.930	17,083,119
2025-08-13	18.460	18.500	18.180	18.230	18.230	24,169,510
2025-08-12	18.500	18.740	18.350	18.520	18.520	14,525,320
2025-08-11	18.800	18.900	18.300	18.510	18.510	21,336,170
2025-08-08	18.300	19.130	18.200	18.890	18.890	25,069,410
2025-08-07	18.490	18.740	18.320	18.400	18.400	11,260,820
2025-08-06	18.550	18.600	18.080	18.560	18.560	14,366,430
2025-08-05	18.380	18.550	18.240	18.430	18.430	11,331,710
2025-08-04	18.450	18.780	18.180	18.480	18.480	19,433,900
2025-08-01	18.200	18.550	18.060	18.350	18.350	11,697,560
2025-07-31	18.450	18.500	18.060	18.110	18.110	12,847,860
2025-07-30	18.120	18.550	18.030	18.440	18.440	17,368,449
2025-07-29	18.220	18.260	17.920	18.120	18.120	10,551,460
2025-07-28	18.270	18.500	18.130	18.230	18.230	14,181,050
2025-07-25	18.160	18.290	18.100	18.220	18.220	14,450,400

← NewerPage 5 of 21 · 1,216 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.