Pacific Shuanglin Bio pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	23.300	23.360	22.820	23.140	17.399	16,976,499
2024-10-25	22.900	23.050	22.570	23.040	17.324	15,441,096
2024-10-24	22.820	23.410	22.710	22.890	17.211	11,595,871
2024-10-23	22.740	23.030	22.640	22.820	17.159	13,030,819
2024-10-22	22.530	23.170	22.300	22.800	17.143	12,443,959
2024-10-21	22.390	22.960	21.900	22.450	16.880	19,265,448
2024-10-18	21.770	22.960	21.730	22.320	16.783	23,067,738
2024-10-17	21.920	22.260	21.750	21.780	16.377	9,526,505
2024-10-16	22.020	22.340	21.750	21.860	16.437	11,463,191
2024-10-15	22.500	23.070	22.060	22.290	16.760	13,124,978
2024-10-14	22.710	23.050	21.940	22.610	17.001	19,686,895
2024-10-11	23.580	23.580	22.640	22.900	17.219	16,150,636
2024-10-10	24.450	24.800	22.970	23.590	17.738	29,474,970
2024-10-09	24.890	25.250	23.410	23.550	17.707	24,156,201
2024-10-08	27.250	27.250	24.200	25.400	19.098	39,275,196
2024-09-30	24.040	25.000	23.600	24.770	18.625	27,905,517
2024-09-27	22.370	23.290	21.900	22.820	17.159	23,360,630
2024-09-26	20.920	21.980	20.610	21.960	16.512	16,877,244
2024-09-25	20.920	22.110	20.850	20.910	15.722	22,394,080
2024-09-24	20.050	20.730	19.460	20.680	15.549	19,809,238
2024-09-23	20.710	21.200	19.980	20.050	15.076	12,172,965
2024-09-20	21.510	21.630	20.540	20.860	15.685	12,170,606
2024-09-19	21.960	22.050	21.320	21.600	16.241	6,913,901
2024-09-18	21.620	22.050	21.450	21.830	16.414	4,552,066
2024-09-13	21.800	22.190	21.360	21.720	16.331	14,882,941
2024-09-12	23.690	23.810	22.000	22.040	16.572	14,158,542
2024-09-11	23.910	24.150	23.500	23.650	17.783	4,646,508
2024-09-10	24.210	24.320	23.590	24.090	18.113	3,778,639
2024-09-09	24.320	24.600	23.920	24.100	18.121	4,003,229
2024-09-06	24.940	25.070	24.300	24.310	18.279	3,143,723
2024-09-05	25.120	25.500	24.760	24.930	18.745	3,602,246
2024-09-04	24.530	25.650	24.400	25.120	18.888	5,561,858
2024-09-03	24.620	25.130	24.520	24.640	18.527	4,361,751
2024-09-02	25.420	25.950	24.650	24.670	18.550	5,422,038
2024-08-30	25.000	26.160	24.700	25.550	19.211	8,522,484
2024-08-29	24.040	25.160	23.990	24.840	18.677	8,591,193
2024-08-28	23.790	24.480	23.660	24.080	18.106	7,821,523
2024-08-27	23.800	24.600	23.800	24.150	18.159	4,420,455
2024-08-26	24.010	24.340	23.780	24.160	18.166	3,023,946
2024-08-23	24.300	24.460	23.750	24.210	18.204	4,833,038
2024-08-22	24.250	24.510	24.100	24.230	18.219	2,937,466
2024-08-21	24.380	24.780	24.160	24.260	18.241	3,660,669
2024-08-20	25.150	25.210	24.180	24.550	18.459	5,779,064
2024-08-19	25.600	25.820	25.110	25.140	18.903	6,048,235
2024-08-16	25.700	25.770	25.320	25.580	19.234	4,237,815
2024-08-15	25.100	25.900	25.000	25.660	19.294	6,242,078
2024-08-14	25.080	25.300	24.960	25.080	18.858	2,240,289
2024-08-13	25.000	25.380	24.810	25.190	18.941	5,263,221
2024-08-12	24.700	25.500	24.670	25.070	18.850	6,142,368
2024-08-09	25.430	25.780	25.000	25.010	18.805	3,321,109
2024-08-08	25.080	26.020	25.070	25.430	19.121	6,029,938
2024-08-07	25.250	25.500	24.960	25.200	18.948	3,325,659
2024-08-06	25.460	25.920	24.950	25.300	19.023	6,313,223
2024-08-05	25.060	25.910	24.870	25.280	19.008	7,698,471
2024-08-02	24.900	25.660	24.800	25.070	18.850	5,067,887
2024-08-01	25.980	26.290	24.950	25.050	18.835	8,211,872
2024-07-31	24.460	26.260	24.380	26.100	19.625	7,700,765
2024-07-30	24.760	24.920	24.270	24.460	18.392	3,704,349
2024-07-29	25.100	25.290	24.700	24.760	18.617	4,065,122
2024-07-26	25.290	25.300	24.450	25.030	18.820	5,266,690

← NewerPage 9 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.