Guilin Sanjin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	19.190	19.850	18.450	19.050	16.624	7,142,886
2023-04-27	17.970	18.970	17.900	18.930	16.520	6,077,112
2023-04-26	17.830	18.260	17.220	18.040	15.743	3,408,858
2023-04-25	18.540	18.550	17.590	17.850	15.577	3,886,218
2023-04-24	17.890	18.840	17.760	18.470	16.118	5,250,165
2023-04-21	17.700	18.320	17.610	17.960	15.673	4,479,137
2023-04-20	17.800	17.980	17.550	17.790	15.525	2,610,474
2023-04-19	18.030	18.140	17.540	17.690	15.438	2,883,843
2023-04-18	18.400	18.450	17.910	18.160	15.848	3,287,728
2023-04-17	17.690	18.450	17.380	18.450	16.101	6,541,419
2023-04-14	17.750	17.860	17.370	17.600	15.359	2,311,450
2023-04-13	17.780	18.150	17.520	17.770	15.507	2,763,927
2023-04-12	18.150	18.450	17.700	17.710	15.455	4,652,931
2023-04-11	17.780	18.270	17.400	18.130	15.821	7,998,859
2023-04-10	17.930	18.150	17.490	18.120	15.813	5,225,988
2023-04-07	18.250	18.550	17.680	18.010	15.717	6,273,931
2023-04-06	17.240	18.450	17.010	18.320	15.987	10,423,358
2023-04-04	16.410	17.360	16.400	17.240	15.045	7,812,937
2023-04-03	16.800	16.850	16.330	16.400	14.312	4,470,990
2023-03-31	16.540	17.190	16.370	16.880	14.731	8,381,845
2023-03-30	16.630	16.800	16.180	16.310	14.233	6,967,030
2023-03-29	16.000	16.810	15.950	16.710	14.582	11,842,094
2023-03-28	15.300	16.230	15.270	15.950	13.919	5,969,561
2023-03-27	15.190	15.430	14.980	15.310	13.361	3,565,343
2023-03-24	15.550	15.590	15.020	15.110	13.186	4,727,289
2023-03-23	15.780	15.870	15.460	15.520	13.544	3,125,741
2023-03-22	15.680	15.880	15.600	15.710	13.710	3,541,882
2023-03-21	16.000	16.080	15.590	15.670	13.675	5,492,384
2023-03-20	16.040	16.470	15.760	16.200	14.137	9,371,375
2023-03-17	15.350	16.600	15.170	16.060	14.015	17,251,965
2023-03-16	15.110	15.600	15.100	15.280	13.334	10,349,676
2023-03-15	14.540	15.450	14.350	15.180	13.247	9,228,060
2023-03-14	14.540	14.730	14.320	14.330	12.505	5,744,700
2023-03-13	13.940	14.660	13.860	14.580	12.724	4,272,022
2023-03-10	14.230	14.230	13.890	13.920	12.148	2,250,300
2023-03-09	14.160	14.300	14.160	14.230	12.418	1,044,944
2023-03-08	14.180	14.260	14.140	14.200	12.392	1,609,200
2023-03-07	14.400	14.490	14.200	14.220	12.409	2,856,001
2023-03-06	14.320	14.430	14.200	14.370	12.540	2,095,800
2023-03-03	14.330	14.400	14.190	14.300	12.479	1,865,900
2023-03-02	14.520	14.520	14.280	14.320	12.497	2,584,534
2023-03-01	14.560	14.680	14.380	14.480	12.636	3,218,290
2023-02-28	14.140	14.530	14.110	14.500	12.654	5,024,798
2023-02-27	14.340	14.460	14.160	14.190	12.383	1,935,950
2023-02-24	14.340	14.370	14.220	14.320	12.497	1,349,200
2023-02-23	14.460	14.500	14.250	14.330	12.505	2,070,117
2023-02-22	14.260	14.470	14.200	14.430	12.593	2,569,820
2023-02-21	14.420	14.430	14.210	14.300	12.479	3,120,617
2023-02-20	14.530	14.530	14.100	14.340	12.514	4,885,892
2023-02-17	14.250	14.560	14.120	14.470	12.628	5,657,992
2023-02-16	14.200	14.550	14.080	14.270	12.453	6,012,367
2023-02-15	14.060	14.290	14.010	14.240	12.427	4,534,901
2023-02-14	13.900	14.060	13.880	14.010	12.226	2,400,324
2023-02-13	13.780	13.930	13.750	13.890	12.121	2,173,307
2023-02-10	13.840	13.860	13.720	13.790	12.034	1,542,431
2023-02-09	13.790	13.850	13.720	13.840	12.078	1,508,122
2023-02-08	13.810	13.890	13.760	13.780	12.025	1,583,648
2023-02-07	13.820	13.830	13.700	13.780	12.025	1,966,148
2023-02-06	13.720	13.870	13.660	13.820	12.060	1,918,056
2023-02-03	13.870	13.940	13.660	13.780	12.025	2,367,348

← NewerPage 15 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.