Shenzhen Salubris Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	32.750	33.230	32.000	32.380	31.458	7,400,332
2024-10-29	33.250	33.850	32.880	33.010	32.070	8,104,943
2024-10-28	32.930	33.350	32.740	33.250	32.303	8,138,548
2024-10-25	32.900	32.960	32.160	32.810	31.875	8,265,154
2024-10-24	33.200	33.660	32.790	32.820	31.885	7,655,106
2024-10-23	34.560	34.600	33.200	33.310	32.361	13,208,842
2024-10-22	36.650	36.980	34.220	34.600	33.615	14,764,005
2024-10-21	36.810	36.980	35.550	36.310	35.276	8,545,200
2024-10-18	35.100	37.400	35.100	36.780	35.732	13,206,671
2024-10-17	35.000	36.070	34.650	35.210	34.207	7,833,283
2024-10-16	34.240	35.770	34.240	34.710	33.721	8,298,999
2024-10-15	35.050	35.470	34.260	34.450	33.469	7,381,862
2024-10-14	34.430	35.040	33.480	34.780	33.789	8,376,504
2024-10-11	35.660	35.800	34.600	34.860	33.867	7,045,758
2024-10-10	35.260	37.120	35.100	35.910	34.887	13,358,490
2024-10-09	35.020	36.100	34.100	34.960	33.964	14,698,771
2024-10-08	38.100	38.100	34.200	35.770	34.751	14,665,014
2024-09-30	33.100	34.800	33.000	34.660	33.673	12,781,883
2024-09-27	31.610	32.850	31.280	32.120	31.205	8,921,495
2024-09-26	30.840	31.500	30.550	31.450	30.554	6,570,164
2024-09-25	31.470	31.750	30.750	30.840	29.962	6,300,421
2024-09-24	31.240	31.630	30.770	31.150	30.263	5,803,093
2024-09-23	31.690	31.950	30.950	31.100	30.214	5,721,306
2024-09-20	32.280	32.280	31.500	31.690	30.787	5,040,757
2024-09-19	32.720	32.720	32.090	32.170	31.254	3,938,117
2024-09-18	32.310	33.030	32.310	32.560	31.633	3,546,741
2024-09-13	32.300	32.600	32.050	32.360	31.438	3,832,786
2024-09-12	32.450	32.970	32.200	32.300	31.380	3,445,273
2024-09-11	31.980	32.970	31.980	32.640	31.710	4,415,558
2024-09-10	31.810	32.300	31.530	32.160	31.244	5,022,122
2024-09-09	31.800	32.080	31.560	31.730	30.826	4,760,106
2024-09-06	32.030	32.250	31.810	31.870	30.962	3,160,822
2024-09-05	31.880	32.300	31.780	32.170	31.254	3,544,748
2024-09-04	31.300	32.170	31.200	31.860	30.953	4,977,120
2024-09-03	30.500	31.710	30.500	31.360	30.467	6,239,416
2024-09-02	29.820	30.850	29.820	30.600	29.728	6,516,285
2024-08-30	30.380	30.550	30.030	30.150	29.291	5,298,916
2024-08-29	29.890	30.540	29.800	30.380	29.515	5,013,609
2024-08-28	29.340	30.400	29.160	29.920	29.068	6,555,762
2024-08-27	28.200	29.500	27.950	29.340	28.504	7,083,335
2024-08-26	27.890	27.960	27.510	27.820	27.028	2,048,100
2024-08-23	27.890	28.050	27.550	27.910	27.115	2,065,600
2024-08-22	27.700	28.080	27.620	27.810	27.018	2,421,100
2024-08-21	27.690	28.030	27.560	27.720	26.930	1,502,740
2024-08-20	28.290	28.320	27.610	27.770	26.979	2,375,200
2024-08-19	28.710	28.940	28.300	28.330	27.523	2,247,772
2024-08-16	28.750	28.800	28.410	28.710	27.892	2,064,401
2024-08-15	28.570	29.020	28.400	28.660	27.844	2,794,219
2024-08-14	28.920	28.950	28.430	28.500	27.688	2,149,201
2024-08-13	28.940	29.070	28.670	28.900	28.077	1,981,600
2024-08-12	28.510	29.260	28.370	28.930	28.106	2,897,417
2024-08-09	29.230	29.270	28.520	28.520	27.708	3,210,343
2024-08-08	29.140	29.450	29.090	29.090	28.261	2,419,300
2024-08-07	29.130	29.300	28.770	29.050	28.223	1,986,085
2024-08-06	28.850	29.300	28.740	29.140	28.310	3,211,191
2024-08-05	28.680	29.360	28.550	28.730	27.912	3,132,222
2024-08-02	28.700	29.350	28.690	28.760	27.941	2,726,400
2024-08-01	29.000	29.400	28.720	28.850	28.028	2,375,927
2024-07-31	28.370	29.190	28.080	29.000	28.174	3,075,967
2024-07-30	28.330	28.560	28.000	28.460	27.649	2,180,661

← NewerPage 9 of 21 · 1,219 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.