Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 6.690 | 6.710 | 6.610 | 6.650 | 6.650 | 5,887,946 |
| 2024-01-18 | 6.610 | 6.680 | 6.420 | 6.650 | 6.650 | 9,308,700 |
| 2024-01-17 | 6.860 | 6.910 | 6.700 | 6.700 | 6.700 | 5,388,700 |
| 2024-01-16 | 6.930 | 6.950 | 6.750 | 6.850 | 6.850 | 6,159,800 |
| 2024-01-15 | 6.780 | 7.000 | 6.760 | 6.920 | 6.920 | 6,984,750 |
| 2024-01-12 | 6.950 | 7.060 | 6.860 | 6.870 | 6.870 | 9,032,518 |
| 2024-01-11 | 7.000 | 7.200 | 6.890 | 7.000 | 7.000 | 10,395,900 |
| 2024-01-10 | 6.900 | 6.990 | 6.850 | 6.900 | 6.900 | 7,385,400 |
| 2024-01-09 | 6.960 | 7.040 | 6.850 | 6.930 | 6.930 | 8,012,300 |
| 2024-01-08 | 6.970 | 7.110 | 6.970 | 6.980 | 6.980 | 7,450,502 |
| 2024-01-05 | 7.330 | 7.350 | 7.020 | 7.070 | 7.070 | 14,430,400 |
| 2024-01-04 | 7.580 | 7.590 | 7.370 | 7.370 | 7.370 | 12,241,000 |
| 2024-01-03 | 7.500 | 7.760 | 7.440 | 7.560 | 7.560 | 14,542,434 |
| 2024-01-02 | 7.470 | 7.620 | 7.470 | 7.550 | 7.550 | 11,284,500 |
| 2023-12-29 | 7.430 | 7.530 | 7.380 | 7.510 | 7.510 | 10,665,700 |
| 2023-12-28 | 7.390 | 7.440 | 7.280 | 7.440 | 7.440 | 12,009,110 |
| 2023-12-27 | 7.360 | 7.430 | 7.300 | 7.360 | 7.360 | 12,077,600 |
| 2023-12-26 | 7.330 | 7.550 | 7.260 | 7.440 | 7.440 | 20,700,100 |
| 2023-12-25 | 7.320 | 7.370 | 7.120 | 7.340 | 7.340 | 20,102,700 |
| 2023-12-22 | 8.140 | 8.140 | 7.390 | 7.390 | 7.390 | 39,133,400 |
| 2023-12-21 | 8.050 | 8.250 | 7.950 | 8.210 | 8.210 | 18,153,400 |
| 2023-12-20 | 8.120 | 8.290 | 8.060 | 8.150 | 8.150 | 19,896,600 |
| 2023-12-19 | 8.010 | 8.250 | 7.850 | 8.160 | 8.160 | 27,431,951 |
| 2023-12-18 | 8.410 | 8.540 | 8.210 | 8.290 | 8.290 | 27,545,818 |
| 2023-12-15 | 8.860 | 8.910 | 8.350 | 8.430 | 8.430 | 41,136,400 |
| 2023-12-14 | 9.190 | 9.430 | 8.800 | 8.830 | 8.830 | 59,429,401 |
| 2023-12-13 | 8.740 | 9.720 | 8.740 | 9.310 | 9.310 | 92,217,883 |
| 2023-12-12 | 8.830 | 9.300 | 8.660 | 8.840 | 8.840 | 62,509,290 |
| 2023-12-11 | 8.780 | 9.430 | 8.630 | 8.870 | 8.870 | 87,043,227 |
| 2023-12-08 | 7.910 | 8.780 | 7.710 | 8.780 | 8.780 | 44,014,502 |
| 2023-12-07 | 8.120 | 8.290 | 7.950 | 7.980 | 7.980 | 29,698,000 |
| 2023-12-06 | 8.120 | 8.250 | 7.910 | 8.170 | 8.170 | 36,139,900 |
| 2023-12-05 | 8.080 | 8.600 | 8.040 | 8.170 | 8.170 | 50,470,615 |
| 2023-12-04 | 7.800 | 8.190 | 7.800 | 8.100 | 8.100 | 53,607,566 |
| 2023-12-01 | 8.760 | 8.760 | 7.890 | 7.990 | 7.990 | 77,306,615 |
| 2023-11-30 | 7.400 | 8.160 | 7.390 | 8.160 | 8.160 | 18,950,015 |
| 2023-11-29 | 7.570 | 7.590 | 7.400 | 7.420 | 7.420 | 13,008,400 |
| 2023-11-28 | 7.380 | 7.610 | 7.350 | 7.590 | 7.590 | 19,163,244 |
| 2023-11-27 | 7.900 | 8.000 | 7.500 | 7.540 | 7.540 | 28,776,900 |
| 2023-11-24 | 7.850 | 8.010 | 7.720 | 7.860 | 7.860 | 34,681,832 |
| 2023-11-23 | 7.650 | 7.910 | 7.650 | 7.850 | 7.850 | 33,979,835 |
| 2023-11-22 | 7.570 | 7.720 | 7.510 | 7.650 | 7.650 | 18,658,500 |
| 2023-11-21 | 7.670 | 7.710 | 7.590 | 7.620 | 7.620 | 18,724,332 |
| 2023-11-20 | 7.600 | 7.800 | 7.600 | 7.650 | 7.650 | 25,342,100 |
| 2023-11-17 | 7.480 | 7.620 | 7.410 | 7.590 | 7.590 | 18,734,600 |
| 2023-11-16 | 7.560 | 7.660 | 7.500 | 7.530 | 7.530 | 15,475,800 |
| 2023-11-15 | 7.650 | 7.680 | 7.480 | 7.590 | 7.590 | 24,239,004 |
| 2023-11-14 | 7.780 | 7.780 | 7.580 | 7.650 | 7.650 | 25,324,032 |
| 2023-11-13 | 7.780 | 7.840 | 7.610 | 7.740 | 7.740 | 28,020,415 |
| 2023-11-10 | 7.760 | 7.940 | 7.560 | 7.810 | 7.810 | 40,162,900 |
| 2023-11-09 | 8.100 | 8.760 | 7.800 | 7.840 | 7.840 | 81,388,069 |
| 2023-11-08 | 7.500 | 8.150 | 7.460 | 8.150 | 8.150 | 21,326,936 |
| 2023-11-07 | 7.400 | 7.500 | 7.370 | 7.410 | 7.410 | 12,120,950 |
| 2023-11-06 | 7.250 | 7.450 | 7.200 | 7.400 | 7.400 | 12,731,300 |
| 2023-11-03 | 7.310 | 7.340 | 7.220 | 7.260 | 7.260 | 10,715,000 |
| 2023-11-02 | 7.310 | 7.380 | 7.220 | 7.290 | 7.290 | 12,922,900 |
| 2023-11-01 | 7.400 | 7.410 | 7.200 | 7.320 | 7.320 | 19,829,231 |
| 2023-10-31 | 7.080 | 7.570 | 7.080 | 7.390 | 7.390 | 28,072,084 |
| 2023-10-30 | 6.960 | 7.330 | 6.960 | 7.190 | 7.190 | 18,178,800 |
| 2023-10-27 | 6.740 | 7.050 | 6.660 | 7.030 | 7.030 | 13,470,700 |
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.