Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.860 | 4.910 | 4.800 | 4.870 | 4.870 | 5,931,300 |
| 2024-04-23 | 4.720 | 4.900 | 4.650 | 4.830 | 4.830 | 7,757,600 |
| 2024-04-22 | 4.780 | 4.780 | 4.530 | 4.640 | 4.640 | 9,144,400 |
| 2024-04-19 | 4.820 | 4.940 | 4.730 | 4.780 | 4.780 | 6,123,000 |
| 2024-04-18 | 4.980 | 5.050 | 4.810 | 4.880 | 4.880 | 7,505,678 |
| 2024-04-17 | 4.550 | 4.980 | 4.550 | 4.950 | 4.950 | 10,308,048 |
| 2024-04-16 | 4.970 | 5.030 | 4.550 | 4.550 | 4.550 | 11,735,650 |
| 2024-04-15 | 5.010 | 5.510 | 4.980 | 5.050 | 5.050 | 13,639,778 |
| 2024-04-12 | 5.550 | 5.660 | 5.510 | 5.520 | 5.520 | 5,303,450 |
| 2024-04-11 | 5.670 | 5.700 | 5.520 | 5.550 | 5.550 | 7,378,600 |
| 2024-04-10 | 5.870 | 5.870 | 5.600 | 5.680 | 5.680 | 6,371,200 |
| 2024-04-09 | 5.780 | 5.880 | 5.730 | 5.870 | 5.870 | 5,915,000 |
| 2024-04-08 | 6.000 | 6.010 | 5.740 | 5.760 | 5.760 | 8,545,173 |
| 2024-04-03 | 6.130 | 6.160 | 5.940 | 6.020 | 6.020 | 9,376,800 |
| 2024-04-02 | 6.250 | 6.250 | 6.100 | 6.140 | 6.140 | 8,542,850 |
| 2024-04-01 | 6.210 | 6.280 | 6.180 | 6.220 | 6.220 | 9,733,512 |
| 2024-03-29 | 6.310 | 6.310 | 6.130 | 6.210 | 6.210 | 7,078,000 |
| 2024-03-28 | 6.060 | 6.450 | 6.050 | 6.320 | 6.320 | 15,891,262 |
| 2024-03-27 | 6.370 | 6.780 | 6.250 | 6.330 | 6.330 | 15,457,778 |
| 2024-03-26 | 6.270 | 6.460 | 6.210 | 6.410 | 6.410 | 11,192,524 |
| 2024-03-25 | 6.550 | 6.600 | 6.230 | 6.250 | 6.250 | 13,455,425 |
| 2024-03-22 | 6.600 | 6.640 | 6.430 | 6.620 | 6.620 | 14,295,194 |
| 2024-03-21 | 6.560 | 6.640 | 6.490 | 6.600 | 6.600 | 14,492,094 |
| 2024-03-20 | 6.520 | 6.650 | 6.450 | 6.580 | 6.580 | 14,557,600 |
| 2024-03-19 | 6.500 | 6.830 | 6.450 | 6.550 | 6.550 | 22,475,101 |
| 2024-03-18 | 6.380 | 6.560 | 6.240 | 6.530 | 6.530 | 22,852,994 |
| 2024-03-15 | 6.350 | 6.420 | 6.180 | 6.270 | 6.270 | 17,843,325 |
| 2024-03-14 | 6.600 | 6.880 | 6.250 | 6.320 | 6.320 | 27,285,562 |
| 2024-03-13 | 6.270 | 6.680 | 6.160 | 6.410 | 6.410 | 34,139,820 |
| 2024-03-12 | 6.040 | 6.480 | 6.000 | 6.310 | 6.310 | 29,954,556 |
| 2024-03-11 | 5.830 | 6.080 | 5.780 | 6.040 | 6.040 | 17,433,500 |
| 2024-03-08 | 5.800 | 6.200 | 5.800 | 5.940 | 5.940 | 18,850,400 |
| 2024-03-07 | 6.000 | 6.070 | 5.760 | 5.800 | 5.800 | 18,455,300 |
| 2024-03-06 | 6.020 | 6.080 | 5.850 | 6.070 | 6.070 | 23,601,605 |
| 2024-03-05 | 6.180 | 6.480 | 6.010 | 6.070 | 6.070 | 42,074,746 |
| 2024-03-04 | 5.650 | 6.160 | 5.650 | 6.160 | 6.160 | 30,348,529 |
| 2024-03-01 | 5.570 | 5.700 | 5.470 | 5.600 | 5.600 | 12,765,200 |
| 2024-02-29 | 5.110 | 5.630 | 5.110 | 5.580 | 5.580 | 15,315,099 |
| 2024-02-28 | 5.890 | 6.030 | 5.300 | 5.300 | 5.300 | 24,137,105 |
| 2024-02-27 | 5.740 | 5.830 | 5.550 | 5.830 | 5.830 | 20,250,360 |
| 2024-02-26 | 5.430 | 5.900 | 5.370 | 5.740 | 5.740 | 31,526,905 |
| 2024-02-23 | 5.220 | 5.400 | 5.180 | 5.360 | 5.360 | 18,666,000 |
| 2024-02-22 | 5.010 | 5.350 | 4.940 | 5.290 | 5.290 | 27,090,188 |
| 2024-02-21 | 5.120 | 5.390 | 4.990 | 5.020 | 5.020 | 30,412,984 |
| 2024-02-20 | 4.570 | 4.990 | 4.490 | 4.990 | 4.990 | 8,294,977 |
| 2024-02-19 | 4.380 | 4.590 | 4.380 | 4.540 | 4.540 | 17,284,718 |
| 2024-02-08 | 3.950 | 4.380 | 3.670 | 4.370 | 4.370 | 25,642,791 |
| 2024-02-07 | 4.400 | 4.450 | 3.960 | 3.980 | 3.980 | 27,998,024 |
| 2024-02-06 | 4.110 | 4.620 | 4.070 | 4.390 | 4.390 | 23,950,900 |
| 2024-02-05 | 5.020 | 5.020 | 4.520 | 4.520 | 4.520 | 10,234,910 |
| 2024-02-02 | 5.360 | 5.510 | 4.840 | 5.020 | 5.020 | 11,041,450 |
| 2024-02-01 | 5.440 | 5.540 | 5.080 | 5.340 | 5.340 | 12,478,201 |
| 2024-01-31 | 5.760 | 5.840 | 5.420 | 5.440 | 5.440 | 11,497,800 |
| 2024-01-30 | 6.140 | 6.170 | 5.900 | 5.930 | 5.930 | 7,323,800 |
| 2024-01-29 | 6.500 | 6.530 | 6.180 | 6.200 | 6.200 | 9,807,200 |
| 2024-01-26 | 6.360 | 6.580 | 6.320 | 6.420 | 6.420 | 14,828,700 |
| 2024-01-25 | 6.060 | 6.320 | 6.030 | 6.320 | 6.320 | 10,608,934 |
| 2024-01-24 | 6.000 | 6.110 | 5.820 | 6.060 | 6.060 | 9,536,000 |
| 2024-01-23 | 6.060 | 6.130 | 5.820 | 5.960 | 5.960 | 15,484,346 |
| 2024-01-22 | 6.650 | 6.660 | 5.990 | 6.080 | 6.080 | 18,252,200 |
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.