Hainan Shuangcheng Pharmaceut historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.240	6.240	6.150	6.170	6.170	3,775,300
2023-07-26	6.190	6.260	6.140	6.220	6.220	5,450,600
2023-07-25	6.210	6.240	6.130	6.190	6.190	6,873,900
2023-07-24	6.120	6.210	6.000	6.180	6.180	8,278,200
2023-07-21	6.050	6.290	6.010	6.130	6.130	9,931,900
2023-07-20	5.960	6.080	5.960	5.990	5.990	4,944,400
2023-07-19	6.010	6.040	5.930	5.970	5.970	2,708,100
2023-07-18	6.030	6.070	5.970	6.000	6.000	3,054,527
2023-07-17	5.960	6.020	5.890	6.000	6.000	3,914,800
2023-07-14	6.040	6.040	5.950	5.970	5.970	2,742,800
2023-07-13	5.950	6.050	5.950	6.000	6.000	2,438,700
2023-07-12	6.050	6.070	5.960	5.980	5.980	2,242,987
2023-07-11	6.060	6.070	5.980	6.060	6.060	2,810,800
2023-07-10	6.030	6.100	6.010	6.020	6.020	1,950,600
2023-07-07	5.950	6.040	5.930	6.030	6.030	3,528,300
2023-07-06	6.030	6.070	5.980	6.000	6.000	4,023,900
2023-07-05	6.060	6.110	6.030	6.050	6.050	3,204,300
2023-07-04	6.020	6.100	5.960	6.080	6.080	5,033,800
2023-07-03	6.010	6.050	5.940	6.010	6.010	4,491,100
2023-06-30	5.870	6.050	5.860	6.020	6.020	6,162,513
2023-06-29	5.800	5.930	5.780	5.890	5.890	3,959,500
2023-06-28	5.820	5.850	5.710	5.820	5.820	3,473,100
2023-06-27	5.700	5.830	5.650	5.820	5.820	5,379,700
2023-06-26	5.670	5.740	5.620	5.650	5.650	4,164,000
2023-06-21	5.780	5.860	5.710	5.720	5.720	3,980,700
2023-06-20	5.880	5.920	5.770	5.770	5.770	5,240,800
2023-06-19	5.930	5.980	5.880	5.890	5.890	4,220,900
2023-06-16	5.900	6.000	5.900	5.930	5.930	4,310,500
2023-06-15	5.900	5.940	5.860	5.920	5.920	4,329,000
2023-06-14	5.860	5.960	5.860	5.950	5.950	4,618,000
2023-06-13	5.950	6.000	5.870	5.890	5.890	5,197,700
2023-06-12	6.020	6.080	5.900	5.950	5.950	5,742,400
2023-06-09	5.990	6.100	5.950	6.040	6.040	3,342,200
2023-06-08	6.100	6.130	5.990	6.000	6.000	5,652,450
2023-06-07	6.010	6.140	5.950	6.110	6.110	6,143,700
2023-06-06	6.300	6.320	6.000	6.040	6.040	13,829,313
2023-06-05	6.200	6.430	6.160	6.380	6.380	8,496,600
2023-06-02	6.330	6.330	6.220	6.230	6.230	6,663,100
2023-06-01	6.430	6.430	6.230	6.280	6.280	5,587,300
2023-05-31	6.410	6.500	6.360	6.380	6.380	3,580,600
2023-05-30	6.490	6.520	6.350	6.420	6.420	3,536,899
2023-05-29	6.560	6.650	6.460	6.490	6.490	4,074,952
2023-05-26	6.460	6.550	6.360	6.520	6.520	4,313,300
2023-05-25	6.560	6.620	6.410	6.470	6.470	5,609,520
2023-05-24	6.600	6.690	6.560	6.620	6.620	5,585,116
2023-05-23	6.560	6.790	6.530	6.670	6.670	10,335,184
2023-05-22	6.450	6.600	6.450	6.560	6.560	5,435,300
2023-05-19	6.400	6.530	6.320	6.470	6.470	5,822,100
2023-05-18	6.400	6.480	6.350	6.400	6.400	3,863,500
2023-05-17	6.360	6.420	6.260	6.400	6.400	5,516,000
2023-05-16	6.230	6.400	6.170	6.370	6.370	8,679,800
2023-05-15	6.200	6.290	6.080	6.230	6.230	6,034,633
2023-05-12	6.240	6.280	6.160	6.210	6.210	5,152,900
2023-05-11	6.210	6.300	6.140	6.250	6.250	5,701,023
2023-05-10	6.300	6.350	6.130	6.180	6.180	6,082,523
2023-05-09	6.550	6.550	6.280	6.300	6.300	7,196,263
2023-05-08	6.620	6.650	6.480	6.520	6.520	5,810,422
2023-05-05	6.820	6.820	6.570	6.630	6.630	5,693,000
2023-05-04	6.650	6.850	6.580	6.810	6.810	7,606,400
2023-04-28	6.740	6.760	6.510	6.660	6.660	7,971,500

← NewerPage 14 of 21 · 1,216 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.