Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	21.990	22.500	21.640	21.740	16.464	13,334,278
2025-01-20	21.610	21.900	21.610	21.690	16.426	5,601,802
2025-01-17	21.410	21.840	21.350	21.550	16.320	6,248,701
2025-01-16	21.380	21.700	21.280	21.510	16.290	8,276,558
2025-01-15	21.600	21.770	21.370	21.400	16.206	6,327,075
2025-01-14	21.380	21.730	21.300	21.680	16.418	9,949,809
2025-01-13	21.200	21.500	20.640	21.440	16.236	11,973,786
2025-01-10	20.610	21.140	20.440	21.010	15.911	12,609,533
2025-01-09	20.180	20.900	19.950	20.640	15.631	12,709,524
2025-01-08	20.710	20.770	19.910	20.260	15.343	13,180,956
2025-01-07	20.580	20.820	20.210	20.770	15.729	12,966,776
2025-01-06	21.860	21.900	20.580	20.770	15.729	21,117,414
2025-01-03	21.280	22.000	21.270	21.680	16.418	17,614,435
2025-01-02	21.130	21.980	21.010	21.270	16.108	13,350,411
2024-12-31	21.570	21.570	21.080	21.130	16.002	7,133,512
2024-12-30	21.360	21.920	21.350	21.490	16.274	9,405,180
2024-12-27	21.250	21.520	21.060	21.390	16.199	6,312,689
2024-12-26	21.500	21.750	21.180	21.250	16.093	9,193,337
2024-12-25	21.520	21.910	21.480	21.590	16.350	10,321,154
2024-12-24	20.890	21.630	20.880	21.520	16.297	12,362,514
2024-12-23	20.960	21.280	20.880	20.930	15.850	8,424,251
2024-12-20	20.920	21.130	20.740	20.940	15.858	6,635,385
2024-12-19	20.830	21.010	20.670	20.920	15.843	5,326,321
2024-12-18	20.870	21.020	20.780	20.910	15.835	5,598,438
2024-12-17	21.020	21.100	20.740	20.850	15.790	7,388,675
2024-12-16	21.470	21.600	21.020	21.070	15.843	13,133,454
2024-12-13	21.730	22.050	21.560	21.670	16.294	26,917,400
2024-12-12	21.700	21.840	21.550	21.760	16.362	12,384,018
2024-12-11	21.700	21.810	21.620	21.770	16.369	7,637,628
2024-12-10	22.110	22.250	21.740	21.760	16.362	10,981,470
2024-12-09	22.140	22.240	21.520	21.680	16.301	10,843,501
2024-12-06	21.700	22.200	21.680	22.020	16.557	9,809,152
2024-12-05	21.520	21.830	21.380	21.800	16.392	5,847,862
2024-12-04	21.840	22.030	21.400	21.600	16.241	7,842,851
2024-12-03	21.780	21.950	21.640	21.880	16.452	7,789,727
2024-12-02	21.600	21.890	21.580	21.780	16.377	7,948,441
2024-11-29	21.250	21.960	21.200	21.620	16.256	10,231,517
2024-11-28	21.370	21.480	21.170	21.260	15.986	8,118,887
2024-11-27	21.260	21.400	21.020	21.400	16.091	8,638,458
2024-11-26	21.300	21.700	21.200	21.270	15.993	7,445,270
2024-11-25	21.450	21.620	21.090	21.330	16.038	5,597,278
2024-11-22	22.330	22.330	21.450	21.450	16.128	11,414,386
2024-11-21	22.450	22.520	22.130	22.290	16.760	7,009,299
2024-11-20	22.500	22.700	22.280	22.530	16.940	9,139,869
2024-11-19	22.110	22.380	21.930	22.340	16.798	6,639,035
2024-11-18	22.410	22.650	22.010	22.110	16.625	9,082,054
2024-11-15	22.610	22.850	22.400	22.400	16.843	7,819,962
2024-11-14	23.090	23.230	22.620	22.660	17.038	9,949,454
2024-11-13	23.330	23.540	22.880	23.240	17.474	9,636,127
2024-11-12	23.400	24.010	23.260	23.390	17.587	21,220,023
2024-11-11	22.840	23.300	22.520	23.290	17.512	15,838,961
2024-11-08	23.750	23.840	22.750	22.840	17.174	24,363,422
2024-11-07	23.110	23.540	22.900	23.540	17.700	18,763,284
2024-11-06	23.680	23.860	23.010	23.300	17.519	15,047,313
2024-11-05	22.620	23.810	22.420	23.680	17.805	21,037,971
2024-11-04	22.210	22.700	21.940	22.660	17.038	9,868,685
2024-11-01	22.330	22.610	22.110	22.190	16.685	10,374,602
2024-10-31	22.270	22.590	22.080	22.390	16.835	9,628,375
2024-10-30	22.330	22.600	21.960	22.270	16.745	9,379,007
2024-10-29	23.200	23.370	22.370	22.410	16.850	18,294,920

← NewerPage 8 of 21 · 1,217 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.