Guilin Sanjin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.970	15.080	14.630	14.950	12.199	2,580,157
2022-01-28	14.520	14.950	14.250	14.830	12.101	2,913,343
2022-01-27	14.870	15.000	14.360	14.480	11.815	2,443,300
2022-01-26	14.520	15.680	14.520	14.820	12.092	5,060,827
2022-01-25	15.010	15.150	14.350	14.360	11.717	2,313,983
2022-01-24	15.000	15.130	14.700	15.010	12.248	1,853,000
2022-01-21	15.450	15.500	15.010	15.060	12.288	2,612,216
2022-01-20	15.690	16.130	15.400	15.500	12.647	2,890,753
2022-01-19	15.980	16.180	15.580	15.690	12.802	3,105,853
2022-01-18	16.580	16.600	15.810	15.980	13.039	4,458,365
2022-01-17	16.700	16.950	16.430	16.560	13.512	4,380,126
2022-01-14	16.190	17.060	16.150	16.700	13.626	3,694,925
2022-01-13	16.950	17.010	16.230	16.300	13.300	4,849,647
2022-01-12	16.800	17.240	16.690	16.940	13.822	3,451,874
2022-01-11	16.790	17.340	16.650	16.880	13.773	3,893,367
2022-01-10	16.340	17.280	16.220	16.810	13.716	6,359,951
2022-01-07	16.640	16.770	16.000	16.350	13.341	5,031,303
2022-01-06	15.900	16.950	15.650	16.770	13.684	8,907,709
2022-01-05	17.200	17.280	15.440	15.890	12.966	13,995,711
2022-01-04	17.610	18.550	16.920	17.150	13.994	11,284,174
2021-12-31	16.340	17.440	16.110	16.910	13.798	7,411,659
2021-12-30	15.930	16.350	15.800	16.160	13.186	4,373,530
2021-12-29	16.540	16.540	15.910	15.930	12.998	6,459,516
2021-12-28	16.910	17.030	16.160	16.340	13.333	10,250,597
2021-12-27	17.000	17.580	16.730	17.060	13.920	7,317,861
2021-12-24	16.770	18.100	16.480	17.300	14.116	12,747,697
2021-12-23	16.980	17.550	16.750	16.860	13.757	8,263,582
2021-12-22	16.000	17.500	15.860	16.880	13.773	11,314,036
2021-12-21	15.480	16.190	15.480	16.050	13.096	6,458,279
2021-12-20	15.510	16.310	15.500	15.550	12.688	8,171,545
2021-12-17	15.820	16.450	15.220	15.660	12.778	12,094,973
2021-12-16	15.570	16.720	15.570	16.020	13.072	16,908,649
2021-12-15	15.190	15.800	15.160	15.200	12.403	6,018,541
2021-12-14	15.320	15.880	15.080	15.190	12.394	6,611,776
2021-12-13	15.510	15.980	15.340	15.380	12.549	14,297,259
2021-12-10	14.800	16.120	14.700	16.000	13.055	21,024,466
2021-12-09	13.990	14.680	13.700	14.650	11.954	7,117,495
2021-12-08	13.760	14.000	13.750	13.840	11.293	1,451,750
2021-12-07	14.050	14.060	13.650	13.710	11.187	1,344,750
2021-12-06	13.680	14.200	13.530	14.010	11.432	3,939,784
2021-12-03	13.630	13.720	13.560	13.680	11.162	975,495
2021-12-02	13.770	13.890	13.610	13.660	11.146	1,875,262
2021-12-01	13.990	14.090	13.750	13.820	11.277	2,113,120
2021-11-30	13.440	14.250	13.420	13.980	11.407	7,544,680
2021-11-29	13.220	13.430	13.120	13.390	10.926	1,984,450
2021-11-26	13.150	13.160	12.970	13.100	10.689	1,074,204
2021-11-25	13.060	13.360	13.000	13.200	10.771	2,061,963
2021-11-24	13.420	13.460	13.310	13.350	10.567	792,400
2021-11-23	13.290	13.430	13.280	13.430	10.630	1,098,894
2021-11-22	13.410	13.510	13.160	13.310	10.535	1,795,191
2021-11-19	13.480	13.530	13.300	13.480	10.670	799,248
2021-11-18	13.720	13.750	13.410	13.470	10.662	1,124,628
2021-11-17	13.610	13.800	13.610	13.720	10.860	954,983
2021-11-16	13.580	13.790	13.580	13.620	10.780	1,482,298
2021-11-15	13.710	13.710	13.530	13.710	10.852	1,601,702
2021-11-12	14.090	14.090	13.600	13.600	10.765	2,709,820
2021-11-11	13.400	13.470	13.290	13.390	10.598	1,290,734
2021-11-10	13.810	13.880	13.300	13.390	10.598	2,023,006
2021-11-09	13.070	13.300	13.070	13.250	10.488	684,518
2021-11-08	13.060	13.130	12.870	13.100	10.369	641,492

← NewerPage 20 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.