Hainan Shuangcheng Pharmaceut historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.980	6.980	6.790	6.850	6.850	11,766,926
2023-10-25	7.020	7.180	7.000	7.040	7.040	11,467,012
2023-10-24	6.800	7.110	6.790	7.020	7.020	10,885,000
2023-10-23	6.960	6.980	6.770	6.850	6.850	12,673,500
2023-10-20	7.070	7.160	6.960	6.990	6.990	14,105,900
2023-10-19	7.200	7.300	7.070	7.120	7.120	18,283,691
2023-10-18	7.470	7.640	7.290	7.290	7.290	19,653,500
2023-10-17	7.700	7.850	7.470	7.600	7.600	21,948,900
2023-10-16	7.710	7.990	7.620	7.690	7.690	32,194,500
2023-10-13	7.670	8.080	7.600	7.820	7.820	41,798,000
2023-10-12	7.540	7.800	7.450	7.690	7.690	37,216,300
2023-10-11	7.230	7.530	7.200	7.370	7.370	24,959,700
2023-10-10	7.520	7.520	7.200	7.240	7.240	21,959,600
2023-10-09	7.400	7.600	7.400	7.500	7.500	23,304,600
2023-09-28	7.600	7.810	7.570	7.640	7.640	26,993,631
2023-09-27	7.670	7.930	7.500	7.690	7.690	34,706,922
2023-09-26	7.710	7.830	7.550	7.580	7.580	32,268,210
2023-09-25	7.720	7.980	7.520	7.880	7.880	48,365,934
2023-09-22	7.740	7.770	7.250	7.720	7.720	50,483,324
2023-09-21	7.550	8.150	7.550	7.770	7.770	62,675,172
2023-09-20	7.470	8.200	7.470	7.760	7.760	94,714,639
2023-09-19	8.490	9.100	8.220	8.300	8.300	124,255,210
2023-09-18	7.820	8.270	7.810	8.270	8.270	63,663,729
2023-09-15	6.900	7.520	6.780	7.520	7.520	50,303,750
2023-09-14	6.570	7.250	6.570	6.840	6.840	47,916,200
2023-09-13	6.680	6.760	6.490	6.590	6.590	10,377,900
2023-09-12	6.560	6.760	6.510	6.700	6.700	13,689,500
2023-09-11	6.290	6.590	6.280	6.560	6.560	12,949,900
2023-09-08	6.300	6.370	6.280	6.330	6.330	5,429,500
2023-09-07	6.450	6.490	6.310	6.320	6.320	8,387,500
2023-09-06	6.510	6.570	6.480	6.500	6.500	8,058,500
2023-09-05	6.550	6.710	6.500	6.570	6.570	10,747,901
2023-09-04	6.530	6.580	6.470	6.580	6.580	13,013,200
2023-09-01	6.600	6.650	6.470	6.530	6.530	19,789,700
2023-08-31	6.450	6.820	6.330	6.740	6.740	31,802,600
2023-08-30	6.380	6.500	6.380	6.440	6.440	8,303,900
2023-08-29	6.300	6.440	6.260	6.440	6.440	11,441,400
2023-08-28	6.440	6.550	6.310	6.350	6.350	16,372,500
2023-08-25	6.290	6.370	6.150	6.190	6.190	10,786,000
2023-08-24	6.320	6.390	6.190	6.270	6.270	9,002,026
2023-08-23	6.410	6.470	6.290	6.320	6.320	10,345,326
2023-08-22	6.500	6.600	6.270	6.430	6.430	14,335,701
2023-08-21	6.430	6.630	6.420	6.500	6.500	14,599,600
2023-08-18	6.820	6.950	6.520	6.550	6.550	18,476,800
2023-08-17	6.800	6.990	6.710	6.770	6.770	20,189,755
2023-08-16	6.870	7.050	6.840	6.850	6.850	23,425,089
2023-08-15	6.930	7.090	6.750	7.030	7.030	30,441,447
2023-08-14	6.950	7.040	6.720	6.970	6.970	31,760,080
2023-08-11	7.100	7.400	7.040	7.050	7.050	42,652,813
2023-08-10	7.110	7.390	7.060	7.210	7.210	46,611,436
2023-08-09	7.500	7.830	7.120	7.160	7.160	83,248,535
2023-08-08	6.640	7.230	6.480	7.230	7.230	51,015,708
2023-08-07	6.790	6.800	6.530	6.570	6.570	35,580,845
2023-08-04	6.730	7.140	6.600	7.020	7.020	71,220,600
2023-08-03	6.150	6.740	6.100	6.740	6.740	35,549,497
2023-08-02	6.140	6.250	6.060	6.130	6.130	6,379,888
2023-08-01	6.330	6.510	6.150	6.210	6.210	10,526,406
2023-07-31	6.210	6.240	6.160	6.210	6.210	4,221,150
2023-07-28	6.170	6.210	6.130	6.210	6.210	3,883,300
2023-07-27	6.240	6.240	6.150	6.170	6.170	3,775,300

← NewerPage 13 of 21 · 1,211 trading daysOlder →

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.