Guilin Sanjin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.090	16.230	15.910	16.200	14.427	3,367,083
2023-07-27	16.240	16.250	16.000	16.050	14.293	3,396,714
2023-07-26	16.250	16.420	16.160	16.200	14.427	3,229,401
2023-07-25	16.610	16.730	16.210	16.330	14.543	4,432,876
2023-07-24	16.260	16.620	16.220	16.590	14.774	3,007,957
2023-07-21	16.420	16.530	16.260	16.280	14.498	2,924,000
2023-07-20	16.620	16.780	16.300	16.350	14.560	2,427,500
2023-07-19	16.820	16.820	16.500	16.620	14.801	1,327,957
2023-07-18	16.940	16.940	16.640	16.660	14.836	1,362,560
2023-07-17	16.610	16.940	16.350	16.930	15.077	2,132,862
2023-07-14	16.690	16.900	16.520	16.600	14.783	2,192,696
2023-07-13	16.780	16.900	16.550	16.690	14.863	2,398,400
2023-07-12	16.860	17.020	16.570	16.580	14.765	1,960,173
2023-07-11	16.840	17.050	16.690	16.850	15.006	2,833,600
2023-07-10	17.060	17.210	16.650	16.800	14.961	3,013,100
2023-07-07	17.190	17.280	16.990	17.150	15.273	2,436,040
2023-07-06	17.500	17.680	16.900	17.020	15.157	4,680,940
2023-07-05	17.710	18.050	17.440	17.480	15.567	2,130,708
2023-07-04	17.790	17.840	17.520	17.750	15.807	2,523,462
2023-07-03	18.040	18.150	17.600	17.700	15.763	4,015,508
2023-06-30	18.050	18.450	17.820	18.010	16.039	3,455,693
2023-06-29	17.480	18.110	17.450	18.050	16.074	2,456,228
2023-06-28	17.770	17.830	17.320	17.480	15.567	1,721,445
2023-06-27	16.910	17.870	16.910	17.690	15.754	3,442,585
2023-06-26	17.510	17.600	16.760	16.900	15.050	5,333,944
2023-06-21	17.810	17.910	17.550	17.620	15.691	1,498,958
2023-06-20	18.000	18.290	17.890	17.920	15.959	2,136,326
2023-06-19	17.880	18.240	17.700	18.010	16.039	2,597,135
2023-06-16	18.000	18.230	17.750	17.910	15.950	2,558,261
2023-06-15	18.250	18.320	17.850	17.930	15.967	2,781,008
2023-06-14	18.110	18.380	17.990	18.290	16.288	2,369,517
2023-06-13	18.280	18.490	17.960	18.050	16.074	2,267,449
2023-06-12	18.560	18.600	18.210	18.280	16.279	3,136,254
2023-06-09	18.730	19.230	18.460	18.560	16.528	2,520,293
2023-06-08	19.380	19.690	18.510	18.660	16.618	4,252,542
2023-06-07	18.840	19.560	18.430	19.380	17.259	4,951,314
2023-06-06	18.950	19.500	18.610	18.650	16.609	4,166,669
2023-06-05	18.480	19.110	18.410	18.930	16.858	3,998,069
2023-06-02	19.010	19.140	18.400	18.500	16.475	4,358,505
2023-06-01	19.630	19.710	18.900	19.060	16.974	5,300,200
2023-05-31	19.410	20.190	19.300	19.630	17.481	3,880,730
2023-05-30	19.820	20.070	19.620	19.930	17.392	3,286,586
2023-05-29	19.470	20.190	19.470	20.080	17.523	6,684,061
2023-05-26	18.880	19.810	18.700	19.450	16.973	5,353,653
2023-05-25	18.600	19.110	18.410	18.860	16.459	3,843,774
2023-05-24	18.390	18.880	18.080	18.560	16.197	3,508,854
2023-05-23	19.000	19.000	18.610	18.640	16.267	3,251,940
2023-05-22	18.670	19.120	18.180	18.700	16.319	6,375,423
2023-05-19	18.330	18.810	17.910	18.680	16.301	5,399,851
2023-05-18	17.890	18.330	17.780	18.070	15.769	3,561,923
2023-05-17	17.990	18.000	17.350	17.950	15.664	6,042,100
2023-05-16	18.450	18.600	17.600	17.960	15.673	5,478,542
2023-05-15	18.800	19.320	18.370	18.400	16.057	7,168,728
2023-05-12	18.710	19.240	18.500	18.800	16.406	5,107,781
2023-05-11	19.750	20.280	18.430	18.580	16.214	7,995,675
2023-05-10	19.620	19.960	19.350	19.830	17.305	2,839,560
2023-05-09	20.220	20.290	19.490	19.640	17.139	6,014,983
2023-05-08	21.100	21.670	20.260	20.490	17.881	6,964,444
2023-05-05	20.400	21.200	20.060	21.150	18.457	5,964,305
2023-05-04	18.950	20.780	18.800	20.570	17.951	8,709,978

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

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.3000 CNY
2025-11-19	0.2000 CNY
2025-05-30	0.3500 CNY
2024-11-26	0.2500 CNY
2024-05-29	0.3000 CNY
2023-11-27	0.3000 CNY
2023-05-31	0.4000 CNY
2022-12-01	0.4000 CNY
2022-05-30	0.5000 CNY
2021-11-25	0.4000 CNY
2021-06-01	0.4000 CNY
2020-06-01	0.2300 CNY
2019-05-31	0.3500 CNY

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