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
2022-02-09	25.580	26.130	25.140	26.100	19.150	3,489,275
2022-02-08	25.410	25.690	25.000	25.480	18.695	1,868,100
2022-02-07	25.750	25.780	24.790	25.350	18.599	2,065,310
2022-01-28	25.380	25.550	24.810	25.250	18.526	1,650,220
2022-01-27	25.990	26.300	25.050	25.080	18.401	1,929,015
2022-01-26	25.890	26.600	25.500	25.880	18.988	1,911,390
2022-01-25	27.450	27.550	25.880	25.890	18.996	2,757,950
2022-01-24	27.800	28.070	27.380	27.560	20.221	1,298,830
2022-01-21	28.030	28.440	27.410	27.770	20.375	2,242,370
2022-01-20	29.250	30.290	28.100	28.130	20.639	3,238,300
2022-01-19	28.800	29.390	28.680	29.020	21.292	2,741,450
2022-01-18	30.700	30.850	28.780	28.810	21.138	5,558,670
2022-01-17	31.480	31.480	30.600	30.800	22.598	2,897,258
2022-01-14	30.260	31.950	30.060	31.480	23.097	4,269,590
2022-01-13	31.200	31.590	30.080	30.360	22.275	3,898,414
2022-01-12	31.190	32.200	31.040	31.490	23.104	3,665,220
2022-01-11	31.250	31.980	30.930	31.400	23.038	4,614,233
2022-01-10	29.200	32.200	29.160	31.260	22.936	6,039,485
2022-01-07	30.910	30.910	29.200	29.350	21.534	5,063,890
2022-01-06	29.500	30.750	29.300	30.430	22.327	6,186,767
2022-01-05	31.790	31.790	29.030	29.840	21.894	10,799,297
2022-01-04	32.500	34.460	31.600	32.100	23.552	13,917,737
2021-12-31	30.350	31.900	30.010	31.330	22.987	5,778,835
2021-12-30	31.270	31.360	29.500	30.320	22.246	5,581,105
2021-12-29	30.900	32.190	30.230	30.800	22.598	5,245,864
2021-12-28	30.910	31.590	30.000	31.000	22.745	5,549,050
2021-12-27	31.180	32.500	31.130	31.280	22.950	6,926,010
2021-12-24	30.460	31.890	30.020	31.090	22.811	7,626,806
2021-12-23	31.410	31.880	30.550	30.550	22.415	7,701,322
2021-12-22	29.300	32.000	29.300	31.700	23.258	11,437,530
2021-12-21	31.000	32.500	29.160	29.710	21.798	13,082,755
2021-12-20	27.440	30.030	27.440	30.030	22.033	3,579,243
2021-12-17	28.230	28.260	27.160	27.300	20.030	3,717,318
2021-12-16	28.500	28.750	27.800	28.120	20.632	3,656,088
2021-12-15	29.250	29.380	28.300	28.300	20.764	4,929,340
2021-12-14	28.000	29.400	27.510	29.250	21.461	8,073,031
2021-12-13	27.860	29.650	27.070	28.500	20.911	13,194,045
2021-12-10	24.860	27.350	24.670	27.350	20.067	9,081,705
2021-12-09	24.190	24.950	24.190	24.860	18.240	1,498,770
2021-12-08	24.140	24.240	23.870	24.190	17.748	719,810
2021-12-07	24.230	24.370	23.930	24.060	17.653	655,200
2021-12-06	24.760	24.760	24.010	24.130	17.704	965,250
2021-12-03	24.560	24.850	24.550	24.600	18.049	706,160
2021-12-02	24.930	25.170	24.510	24.550	18.012	1,132,300
2021-12-01	24.970	25.340	24.920	24.970	18.321	945,750
2021-11-30	24.910	25.090	24.700	25.080	18.401	1,500,200
2021-11-29	24.920	24.920	24.420	24.860	18.240	1,453,270
2021-11-26	24.740	25.080	24.580	24.830	18.218	1,381,900
2021-11-25	24.490	24.930	24.460	24.750	18.159	1,698,320
2021-11-24	24.390	24.700	24.170	24.550	18.012	1,201,276
2021-11-23	24.400	24.580	24.170	24.440	17.932	1,110,090
2021-11-22	24.660	24.950	24.280	24.400	17.902	1,228,500
2021-11-19	23.920	24.650	23.860	24.610	18.056	2,176,925
2021-11-18	24.230	24.330	23.900	23.940	17.565	1,200,585
2021-11-17	24.110	24.270	23.820	24.190	17.748	1,200,646
2021-11-16	23.710	24.260	23.670	24.110	17.690	2,272,660
2021-11-15	23.260	23.880	23.260	23.700	17.389	1,630,556
2021-11-12	23.100	23.350	23.100	23.260	17.066	724,230
2021-11-11	23.220	23.390	22.970	23.170	17.000	825,500
2021-11-10	22.950	23.230	22.730	23.190	17.015	929,151

← NewerPage 20 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.