Shaanxi Panlong Pharmaceutical Group Limited By Share Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	38.290	38.300	35.170	35.500	26.290	11,616,897
2023-07-28	37.990	38.660	37.780	38.010	28.149	2,911,026
2023-07-27	38.370	38.530	38.110	38.200	28.289	1,758,996
2023-07-26	38.760	39.050	38.270	38.400	28.438	2,173,340
2023-07-25	38.220	38.750	38.030	38.740	28.689	3,506,490
2023-07-24	37.570	38.390	37.100	37.950	28.104	2,854,247
2023-07-21	37.750	38.160	37.310	37.570	27.823	2,154,904
2023-07-20	38.490	38.490	37.750	37.810	28.001	2,300,209
2023-07-19	38.850	38.900	37.870	38.280	28.349	3,029,514
2023-07-18	39.890	39.890	38.730	38.930	28.830	3,059,726
2023-07-17	39.300	39.850	38.360	39.850	29.511	3,611,602
2023-07-14	39.360	39.540	39.130	39.400	29.178	1,718,065
2023-07-13	38.880	39.390	38.880	39.350	29.141	2,047,063
2023-07-12	39.410	39.770	38.850	39.010	28.889	2,454,107
2023-07-11	39.850	39.940	39.190	39.390	29.171	3,429,151
2023-07-10	40.580	40.680	39.880	39.990	29.615	2,785,692
2023-07-07	40.350	40.760	39.680	40.580	30.052	2,755,123
2023-07-06	40.900	41.350	40.350	40.510	30.000	3,336,499
2023-07-05	41.330	41.690	40.900	41.060	30.407	2,562,670
2023-07-04	41.380	41.480	40.980	41.300	30.585	2,623,051
2023-07-03	42.170	42.290	40.810	41.620	30.822	3,748,733
2023-06-30	41.700	42.730	41.600	42.170	31.229	3,883,257
2023-06-29	41.400	42.330	41.020	41.950	31.066	3,851,066
2023-06-28	41.420	42.150	40.850	41.700	30.881	4,204,401
2023-06-27	40.260	42.010	40.250	41.750	30.918	5,234,986
2023-06-26	41.510	41.510	40.010	40.130	29.719	5,117,164
2023-06-21	42.350	42.750	41.510	41.640	30.837	4,915,219
2023-06-20	44.000	44.800	42.340	42.570	31.526	7,324,267
2023-06-19	44.000	44.800	43.710	43.910	32.518	5,144,426
2023-06-16	44.880	45.740	43.850	44.330	32.829	8,567,023
2023-06-15	42.700	47.000	42.650	44.880	33.236	16,224,412
2023-06-14	41.640	42.790	40.860	42.730	31.644	6,158,501
2023-06-13	42.900	43.510	41.370	41.640	30.837	7,251,117
2023-06-12	43.500	43.880	42.340	43.370	32.118	7,076,449
2023-06-09	45.000	45.480	43.880	44.380	32.866	5,265,325
2023-06-08	45.550	46.890	44.520	45.350	33.584	6,963,875
2023-06-07	44.670	45.300	43.500	44.670	33.081	4,976,112
2023-06-06	47.040	47.050	42.600	44.100	32.659	10,724,457
2023-06-05	46.180	47.420	45.510	47.280	35.014	7,319,432
2023-06-02	48.000	48.360	46.000	46.410	34.369	8,932,287
2023-06-01	48.960	51.570	47.400	48.010	35.554	10,161,840
2023-05-31	48.000	51.200	47.300	48.960	36.258	7,753,960
2023-05-30	49.120	49.700	47.560	48.160	35.517	5,172,468
2023-05-29	46.650	50.880	46.510	49.120	36.225	8,069,631
2023-05-26	46.650	48.250	45.110	47.430	34.979	7,088,946
2023-05-25	48.300	48.480	45.900	46.410	34.227	9,596,217
2023-05-24	48.940	49.890	47.000	48.820	36.004	10,044,335
2023-05-23	47.500	51.000	47.100	49.940	36.830	13,813,504
2023-05-22	47.390	49.670	46.590	47.950	35.362	6,737,312
2023-05-19	46.630	49.390	46.060	48.130	35.495	8,519,730
2023-05-18	48.700	48.700	46.670	47.210	34.817	6,642,303
2023-05-17	47.030	49.500	46.500	48.730	35.938	9,312,041
2023-05-16	46.300	51.000	45.710	48.210	35.554	14,221,162
2023-05-15	44.360	46.670	44.000	46.630	34.389	11,256,970
2023-05-12	42.650	46.550	42.590	45.060	33.231	12,518,749
2023-05-11	42.750	43.880	42.410	42.650	31.454	6,434,454
2023-05-10	41.880	44.720	41.610	43.100	31.786	10,687,147
2023-05-09	44.890	45.980	42.240	42.460	31.314	14,779,616
2023-05-08	44.410	48.420	44.410	45.600	33.629	18,292,721
2023-05-05	44.800	45.570	43.500	44.020	32.464	9,501,363

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1000 CNY
2026-07-22	0.3250 CNY
2025-09-16	0.1000 CNY
2025-05-29	0.2500 CNY
2025-02-17	0.0500 CNY
2024-06-03	0.2200 CNY
2023-05-31	0.2000 CNY
2022-05-31	0.1800 CNY
2021-05-31	0.1500 CNY
2020-06-10	0.1505 CNY
2019-05-30	0.1000 CNY

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