Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.320 | 4.330 | 4.170 | 4.170 | 4.170 | 3,546,600 |
| 2024-07-22 | 4.240 | 4.330 | 4.200 | 4.290 | 4.290 | 3,553,100 |
| 2024-07-19 | 4.210 | 4.250 | 4.160 | 4.240 | 4.240 | 2,738,700 |
| 2024-07-18 | 4.180 | 4.230 | 4.100 | 4.230 | 4.230 | 3,301,500 |
| 2024-07-17 | 4.190 | 4.230 | 4.130 | 4.200 | 4.200 | 3,068,800 |
| 2024-07-16 | 4.200 | 4.220 | 4.150 | 4.180 | 4.180 | 2,663,000 |
| 2024-07-15 | 4.300 | 4.300 | 4.180 | 4.200 | 4.200 | 3,296,000 |
| 2024-07-12 | 4.290 | 4.420 | 4.280 | 4.310 | 4.310 | 4,955,800 |
| 2024-07-11 | 4.190 | 4.320 | 4.190 | 4.310 | 4.310 | 6,619,950 |
| 2024-07-10 | 4.230 | 4.270 | 4.120 | 4.130 | 4.130 | 5,681,900 |
| 2024-07-09 | 4.320 | 4.380 | 4.170 | 4.320 | 4.320 | 4,789,566 |
| 2024-07-08 | 4.460 | 4.480 | 4.300 | 4.320 | 4.320 | 3,495,700 |
| 2024-07-05 | 4.280 | 4.480 | 4.200 | 4.460 | 4.460 | 5,345,900 |
| 2024-07-04 | 4.500 | 4.520 | 4.260 | 4.280 | 4.280 | 5,204,000 |
| 2024-07-03 | 4.540 | 4.600 | 4.500 | 4.500 | 4.500 | 3,296,100 |
| 2024-07-02 | 4.470 | 4.570 | 4.420 | 4.540 | 4.540 | 4,522,500 |
| 2024-07-01 | 4.390 | 4.470 | 4.350 | 4.470 | 4.470 | 3,270,700 |
| 2024-06-28 | 4.430 | 4.490 | 4.390 | 4.400 | 4.400 | 3,568,300 |
| 2024-06-27 | 4.480 | 4.560 | 4.430 | 4.440 | 4.440 | 4,434,300 |
| 2024-06-26 | 4.350 | 4.490 | 4.320 | 4.480 | 4.480 | 4,596,400 |
| 2024-06-25 | 4.290 | 4.460 | 4.290 | 4.360 | 4.360 | 4,934,300 |
| 2024-06-24 | 4.460 | 4.520 | 4.260 | 4.280 | 4.280 | 5,862,564 |
| 2024-06-21 | 4.450 | 4.590 | 4.260 | 4.550 | 4.550 | 4,667,700 |
| 2024-06-20 | 4.580 | 4.700 | 4.500 | 4.500 | 4.500 | 7,490,900 |
| 2024-06-19 | 4.670 | 4.690 | 4.580 | 4.580 | 4.580 | 3,029,000 |
| 2024-06-18 | 4.620 | 4.670 | 4.600 | 4.630 | 4.630 | 3,112,100 |
| 2024-06-17 | 4.630 | 4.670 | 4.560 | 4.580 | 4.580 | 3,440,364 |
| 2024-06-14 | 4.670 | 4.700 | 4.600 | 4.670 | 4.670 | 3,814,100 |
| 2024-06-13 | 4.780 | 4.800 | 4.640 | 4.690 | 4.690 | 6,679,764 |
| 2024-06-12 | 4.620 | 4.800 | 4.570 | 4.780 | 4.780 | 7,312,400 |
| 2024-06-11 | 4.610 | 4.630 | 4.490 | 4.610 | 4.610 | 5,097,900 |
| 2024-06-07 | 4.450 | 4.630 | 4.450 | 4.610 | 4.610 | 7,540,225 |
| 2024-06-06 | 4.720 | 4.730 | 4.390 | 4.450 | 4.450 | 11,066,700 |
| 2024-06-05 | 4.870 | 4.870 | 4.710 | 4.720 | 4.720 | 7,781,988 |
| 2024-06-04 | 5.010 | 5.010 | 4.800 | 4.870 | 4.870 | 7,045,000 |
| 2024-06-03 | 5.140 | 5.140 | 4.900 | 5.010 | 5.010 | 7,384,950 |
| 2024-05-31 | 5.100 | 5.180 | 5.090 | 5.150 | 5.150 | 4,367,650 |
| 2024-05-30 | 5.160 | 5.210 | 5.090 | 5.120 | 5.120 | 4,391,900 |
| 2024-05-29 | 5.210 | 5.250 | 5.140 | 5.160 | 5.160 | 5,395,200 |
| 2024-05-28 | 5.310 | 5.330 | 5.170 | 5.200 | 5.200 | 6,030,300 |
| 2024-05-27 | 5.280 | 5.330 | 5.160 | 5.310 | 5.310 | 9,599,700 |
| 2024-05-24 | 5.480 | 5.640 | 5.330 | 5.350 | 5.350 | 8,990,700 |
| 2024-05-23 | 5.520 | 5.590 | 5.340 | 5.380 | 5.380 | 13,729,500 |
| 2024-05-22 | 5.560 | 5.750 | 5.540 | 5.660 | 5.660 | 16,984,960 |
| 2024-05-21 | 5.610 | 5.660 | 5.470 | 5.500 | 5.500 | 12,418,400 |
| 2024-05-20 | 5.580 | 5.700 | 5.500 | 5.660 | 5.660 | 13,649,460 |
| 2024-05-17 | 5.660 | 5.740 | 5.510 | 5.610 | 5.610 | 17,094,200 |
| 2024-05-16 | 5.810 | 5.900 | 5.690 | 5.740 | 5.740 | 23,965,400 |
| 2024-05-15 | 6.000 | 6.100 | 5.770 | 5.940 | 5.940 | 32,732,900 |
| 2024-05-14 | 6.430 | 6.680 | 6.070 | 6.130 | 6.130 | 56,350,178 |
| 2024-05-13 | 5.650 | 6.220 | 5.640 | 6.220 | 6.220 | 16,746,200 |
| 2024-05-10 | 5.930 | 5.940 | 5.630 | 5.650 | 5.650 | 28,188,650 |
| 2024-05-09 | 6.000 | 6.300 | 5.930 | 6.110 | 6.110 | 45,597,822 |
| 2024-05-08 | 5.390 | 5.930 | 5.390 | 5.930 | 5.930 | 14,294,200 |
| 2024-05-07 | 5.530 | 5.580 | 5.250 | 5.390 | 5.390 | 14,193,473 |
| 2024-05-06 | 5.340 | 5.420 | 5.310 | 5.390 | 5.390 | 8,927,614 |
| 2024-04-30 | 5.150 | 5.280 | 5.130 | 5.260 | 5.260 | 9,041,410 |
| 2024-04-29 | 5.050 | 5.240 | 5.040 | 5.230 | 5.230 | 10,120,400 |
| 2024-04-26 | 4.900 | 5.110 | 4.880 | 5.040 | 5.040 | 11,733,600 |
| 2024-04-25 | 5.080 | 5.240 | 4.940 | 5.020 | 5.020 | 14,795,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.