Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.750	18.210	17.740	18.150	18.150	17,998,020
2025-07-23	17.880	18.040	17.700	17.780	17.780	16,140,720
2025-07-22	17.810	17.880	17.740	17.850	17.850	9,615,212
2025-07-21	17.720	17.930	17.720	17.830	17.830	10,365,730
2025-07-18	17.890	17.990	17.650	17.890	17.890	9,730,020
2025-07-17	17.940	18.050	17.840	17.900	17.900	8,669,903
2025-07-16	17.580	18.280	17.580	17.960	17.960	18,041,420
2025-07-15	17.890	17.940	17.400	17.600	17.600	14,073,100
2025-07-14	17.830	18.130	17.780	17.880	17.880	11,390,170
2025-07-11	17.790	17.960	17.680	17.840	17.840	8,616,707
2025-07-10	17.830	17.930	17.680	17.760	17.760	10,091,410
2025-07-09	17.820	17.960	17.750	17.790	17.790	10,854,830
2025-07-08	18.120	18.200	17.800	17.870	17.870	17,522,641
2025-07-07	18.090	18.530	18.040	18.130	18.130	11,815,990
2025-07-04	18.230	18.280	18.000	18.040	18.040	12,354,000
2025-07-03	18.270	18.710	18.180	18.280	18.280	15,140,830
2025-07-02	18.100	18.330	17.980	18.190	18.190	11,374,500
2025-07-01	18.080	18.390	18.000	18.100	18.100	13,372,980
2025-06-30	18.330	18.350	18.030	18.130	18.130	15,123,600
2025-06-27	18.580	18.650	18.260	18.270	18.270	12,811,000
2025-06-26	18.530	18.950	18.360	18.600	18.600	15,809,720
2025-06-25	18.600	18.750	18.440	18.570	18.570	15,836,760
2025-06-24	18.470	18.750	18.200	18.600	18.600	22,004,090
2025-06-23	18.270	18.360	17.850	18.330	18.330	14,907,050
2025-06-20	18.240	18.430	18.150	18.310	18.310	13,573,490
2025-06-19	18.330	18.470	18.040	18.270	18.270	13,731,480
2025-06-18	18.700	18.760	18.190	18.340	18.340	16,126,440
2025-06-17	18.960	18.960	18.460	18.750	18.750	22,052,650
2025-06-16	18.760	18.870	18.130	18.750	18.750	34,218,887
2025-06-13	18.900	19.100	17.980	18.230	18.230	59,408,152
2025-06-12	17.100	18.620	17.100	18.620	18.620	75,402,086
2025-06-11	17.110	17.260	16.750	16.930	16.930	27,760,801
2025-06-10	18.660	18.660	17.110	17.140	17.140	71,646,492
2025-06-05	17.260	17.290	16.850	16.960	16.960	12,533,740
2025-06-04	17.080	17.390	16.910	17.260	17.260	14,917,480
2025-06-03	22.200	22.600	22.160	22.560	17.085	15,359,196
2025-05-30	22.100	22.350	22.010	22.130	16.759	11,593,496
2025-05-29	22.080	22.140	21.850	22.110	16.744	9,115,835
2025-05-28	21.570	22.140	21.520	21.950	16.623	12,810,423
2025-05-27	21.560	21.640	21.450	21.570	16.335	5,305,696
2025-05-26	21.660	21.790	21.450	21.510	16.290	7,139,717
2025-05-23	21.580	21.920	21.580	21.730	16.456	8,531,052
2025-05-22	21.820	21.880	21.600	21.620	16.373	6,634,600
2025-05-21	21.860	21.950	21.780	21.840	16.539	6,204,573
2025-05-20	21.680	22.030	21.640	21.890	16.577	11,630,850
2025-05-19	21.550	21.840	21.520	21.730	16.456	7,115,483
2025-05-16	21.410	21.660	21.360	21.570	16.335	5,814,465
2025-05-15	21.560	21.700	21.400	21.410	16.214	7,253,231
2025-05-14	21.760	21.830	21.360	21.620	16.373	11,528,755
2025-05-13	21.810	21.990	21.680	21.820	16.524	11,814,118
2025-05-12	21.580	21.990	21.120	21.990	16.653	26,509,396
2025-05-09	21.900	22.120	21.830	21.880	16.570	12,402,637
2025-05-08	22.150	22.240	21.940	21.940	16.615	13,698,265
2025-05-07	22.420	22.480	22.040	22.220	16.827	14,988,592
2025-05-06	22.040	22.360	21.900	22.320	16.903	15,872,488
2025-04-30	22.000	22.340	21.820	21.900	16.585	14,545,045
2025-04-29	21.700	22.070	21.430	22.040	16.691	17,159,201
2025-04-28	21.640	21.820	21.350	21.690	16.426	17,259,808
2025-04-25	22.210	22.250	21.520	21.640	16.388	29,120,003
2025-04-24	21.800	22.770	21.400	22.240	16.842	36,021,558

← NewerPage 6 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.