Shenzhen Salubris Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	32.060	32.380	30.960	31.270	29.422	8,175,679
2022-11-04	30.700	32.710	30.510	32.060	30.165	11,420,028
2022-11-03	30.980	31.310	30.310	31.160	29.318	5,323,518
2022-11-02	31.410	32.100	30.900	31.000	29.168	7,657,781
2022-11-01	31.000	31.750	30.600	31.560	29.695	5,835,297
2022-10-31	30.370	31.350	30.200	31.000	29.168	6,148,697
2022-10-28	31.400	31.770	30.500	30.500	28.697	7,075,992
2022-10-27	31.500	32.120	31.240	31.640	29.770	5,648,890
2022-10-26	30.460	31.980	30.460	31.270	29.422	7,282,708
2022-10-25	30.780	31.000	29.680	30.170	28.387	7,359,770
2022-10-24	32.000	32.000	30.510	30.620	28.810	7,671,437
2022-10-21	30.900	32.230	30.670	32.040	30.146	8,232,321
2022-10-20	30.780	31.630	30.210	30.800	28.980	10,063,219
2022-10-19	31.860	31.960	29.900	30.870	29.046	15,556,076
2022-10-18	29.330	32.110	28.780	32.110	30.212	22,845,125
2022-10-17	28.750	29.900	28.560	29.190	27.465	12,971,450
2022-10-14	25.950	28.730	25.950	28.630	26.938	16,228,520
2022-10-13	24.310	26.290	24.110	26.170	24.623	9,147,168
2022-10-12	24.120	24.390	23.400	24.210	22.779	3,184,970
2022-10-11	24.160	24.440	23.760	24.240	22.807	2,306,902
2022-10-10	24.430	24.750	24.050	24.180	22.751	2,910,602
2022-09-30	24.180	24.750	24.140	24.430	22.986	2,882,331
2022-09-29	24.140	24.670	23.870	24.200	22.770	3,068,416
2022-09-28	24.000	24.280	23.800	23.900	22.487	2,741,078
2022-09-27	22.750	24.050	22.510	24.000	22.582	3,829,829
2022-09-26	22.660	23.120	22.600	22.740	21.396	2,686,105
2022-09-23	22.830	23.160	22.300	22.800	21.452	2,811,860
2022-09-22	23.330	23.500	22.750	22.830	21.481	3,265,311
2022-09-21	23.880	23.900	23.380	23.400	22.017	2,115,390
2022-09-20	23.900	24.130	23.800	23.890	22.478	2,172,727
2022-09-19	24.380	24.710	23.710	23.870	22.459	2,760,746
2022-09-16	25.270	25.600	24.360	24.420	22.977	3,715,138
2022-09-15	25.780	26.120	25.400	25.460	23.955	2,634,729
2022-09-14	25.580	25.780	25.260	25.700	24.181	2,543,362
2022-09-13	25.990	26.140	25.610	25.890	24.360	3,447,108
2022-09-09	25.080	26.270	24.920	25.960	24.426	5,412,927
2022-09-08	24.960	25.100	24.770	24.970	23.494	2,288,870
2022-09-07	25.480	25.480	24.700	24.750	23.287	2,742,439
2022-09-06	25.060	25.450	24.930	25.350	23.852	2,046,101
2022-09-05	25.600	25.740	24.910	25.040	23.560	3,006,835
2022-09-02	25.620	25.900	25.340	25.680	24.162	2,842,512
2022-09-01	25.700	25.710	25.330	25.360	23.861	2,339,340
2022-08-31	25.510	25.800	25.300	25.570	24.059	3,237,000
2022-08-30	25.050	25.580	25.010	25.520	24.012	2,514,790
2022-08-29	24.760	25.230	24.670	25.100	23.617	2,111,712
2022-08-26	24.510	25.180	24.460	24.990	23.513	2,504,487
2022-08-25	24.400	24.610	23.800	24.480	23.033	2,108,418
2022-08-24	25.180	25.300	24.290	24.340	22.901	3,042,297
2022-08-23	25.100	25.250	24.810	25.220	23.729	2,687,915
2022-08-22	25.050	25.300	24.810	25.160	23.673	2,392,899
2022-08-19	25.590	25.590	25.100	25.150	23.664	2,578,319
2022-08-18	26.080	26.120	25.420	25.460	23.955	3,096,512
2022-08-17	25.460	26.040	25.350	25.970	24.435	4,676,549
2022-08-16	25.500	25.510	25.150	25.210	23.720	2,338,288
2022-08-15	25.980	25.980	25.280	25.320	23.824	3,161,795
2022-08-12	25.360	25.850	25.330	25.600	24.087	2,700,886
2022-08-11	25.300	25.550	24.950	25.490	23.983	3,978,956
2022-08-10	25.450	25.850	24.910	24.950	23.475	6,463,077
2022-08-09	24.900	25.060	24.610	24.970	23.494	2,509,708
2022-08-08	24.900	25.290	24.660	24.850	23.381	3,020,145

← NewerPage 17 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.5500 CNY
2025-05-14	0.5000 CNY
2024-06-19	0.5000 CNY
2023-05-09	0.5000 CNY
2022-04-27	0.4000 CNY
2020-05-20	0.5000 CNY
2019-04-16	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.