Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	22.530	22.620	21.960	22.000	16.661	27,247,146
2025-04-22	22.850	23.120	22.260	22.530	17.062	23,813,313
2025-04-21	22.420	22.940	22.300	22.850	17.304	18,692,577
2025-04-18	22.720	23.000	22.400	22.500	17.039	17,884,601
2025-04-17	22.910	23.100	22.680	22.870	17.319	20,570,140
2025-04-16	23.600	23.680	22.910	23.110	17.501	38,996,554
2025-04-15	24.200	24.680	23.840	24.300	18.402	31,704,973
2025-04-14	24.430	24.850	24.050	24.270	18.380	39,164,399
2025-04-11	25.100	25.790	24.430	24.690	18.698	48,867,720
2025-04-10	24.200	25.100	24.100	24.750	18.743	49,530,660
2025-04-09	25.000	25.730	24.380	25.080	18.993	67,197,969
2025-04-08	24.000	26.000	23.400	25.550	19.349	94,772,630
2025-04-07	23.000	24.100	22.920	24.100	18.251	103,809,343
2025-04-03	21.700	22.070	21.700	21.910	16.592	9,820,372
2025-04-02	22.130	22.190	21.820	21.840	16.539	12,859,436
2025-04-01	21.530	22.410	21.500	22.220	16.827	21,274,909
2025-03-31	21.940	22.040	21.490	21.560	16.327	11,275,197
2025-03-28	21.880	22.180	21.780	21.910	16.592	8,437,322
2025-03-27	21.800	22.000	21.520	21.890	16.577	7,835,169
2025-03-26	22.110	22.140	21.850	21.870	16.562	6,383,683
2025-03-25	22.000	22.050	21.760	22.000	16.661	4,665,997
2025-03-24	21.830	22.180	21.700	21.850	16.547	10,116,238
2025-03-21	21.790	22.060	21.730	21.890	16.577	8,982,524
2025-03-20	22.160	22.170	21.780	21.790	16.502	10,097,521
2025-03-19	22.020	22.240	21.890	22.100	16.736	7,878,493
2025-03-18	22.070	22.680	21.930	22.080	16.721	14,551,571
2025-03-17	21.760	22.070	21.650	21.990	16.653	11,310,464
2025-03-14	21.400	21.660	21.390	21.660	16.403	9,016,472
2025-03-13	21.570	21.760	21.170	21.440	16.236	8,787,607
2025-03-12	21.350	21.670	21.300	21.570	16.335	11,178,482
2025-03-11	21.030	21.450	20.920	21.390	16.199	11,327,407
2025-03-10	20.870	21.120	20.820	21.060	15.949	6,795,514
2025-03-07	21.090	21.180	20.770	20.810	15.759	6,590,064
2025-03-06	20.970	21.130	20.940	21.020	15.918	6,303,278
2025-03-05	20.840	21.040	20.770	20.930	15.850	6,279,768
2025-03-04	20.720	20.990	20.650	20.870	15.805	4,895,008
2025-03-03	20.650	21.050	20.570	20.780	15.737	5,399,707
2025-02-28	21.100	21.220	20.580	20.660	15.646	8,859,855
2025-02-27	21.070	21.090	20.820	20.950	15.865	7,158,398
2025-02-26	20.630	21.050	20.590	20.960	15.873	9,156,996
2025-02-25	20.520	20.770	20.300	20.530	15.547	7,418,461
2025-02-24	21.000	21.010	20.560	20.600	15.600	11,308,560
2025-02-21	21.140	21.350	20.880	21.030	15.926	10,109,016
2025-02-20	21.150	21.380	21.050	21.120	15.994	10,070,536
2025-02-19	21.350	21.430	21.030	21.180	16.040	13,198,935
2025-02-18	21.900	21.900	21.350	21.400	16.206	9,269,907
2025-02-17	21.610	22.150	21.610	21.940	16.615	16,014,890
2025-02-14	21.170	21.560	21.160	21.480	16.267	8,973,874
2025-02-13	21.320	21.440	21.160	21.160	16.024	7,184,645
2025-02-12	21.470	21.490	21.250	21.320	16.146	6,278,080
2025-02-11	21.690	21.730	21.420	21.470	16.259	5,930,520
2025-02-10	21.680	21.860	21.550	21.740	16.464	9,090,556
2025-02-07	21.750	21.890	21.560	21.650	16.396	9,768,328
2025-02-06	21.610	21.770	21.500	21.750	16.471	6,070,893
2025-02-05	21.220	21.720	21.120	21.690	16.426	7,217,851
2025-01-27	21.480	21.580	21.130	21.210	16.062	7,934,939
2025-01-24	21.620	21.650	21.400	21.440	16.236	6,250,311
2025-01-23	21.890	21.960	21.580	21.620	16.373	6,112,883
2025-01-22	21.620	21.800	21.330	21.770	16.486	6,671,359
2025-01-21	21.990	22.500	21.640	21.740	16.464	13,334,278

← NewerPage 7 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.