Hainan Shuangcheng Pharmaceut historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.500	6.790	6.480	6.730	6.730	14,253,200
2023-04-26	6.240	6.470	6.190	6.410	6.410	6,428,800
2023-04-25	6.370	6.450	6.090	6.200	6.200	8,080,200
2023-04-24	6.520	6.560	6.340	6.440	6.440	7,078,825
2023-04-21	6.550	6.750	6.500	6.520	6.520	6,333,800
2023-04-20	6.620	6.690	6.530	6.570	6.570	5,111,600
2023-04-19	6.710	6.710	6.620	6.660	6.660	3,532,100
2023-04-18	6.780	6.810	6.680	6.700	6.700	4,088,100
2023-04-17	6.750	6.830	6.670	6.820	6.820	5,048,400
2023-04-14	6.770	6.930	6.710	6.800	6.800	5,981,600
2023-04-13	6.670	6.830	6.560	6.770	6.770	8,754,700
2023-04-12	6.630	6.740	6.580	6.680	6.680	5,409,300
2023-04-11	6.670	6.690	6.570	6.630	6.630	5,116,200
2023-04-10	6.940	6.950	6.660	6.680	6.680	9,499,300
2023-04-07	6.700	6.920	6.670	6.890	6.890	8,287,300
2023-04-06	6.600	6.760	6.570	6.730	6.730	6,859,518
2023-04-04	6.650	6.680	6.560	6.630	6.630	5,242,819
2023-04-03	6.680	6.750	6.610	6.650	6.650	5,536,400
2023-03-31	6.540	6.760	6.500	6.720	6.720	10,178,118
2023-03-30	6.610	6.620	6.470	6.500	6.500	4,927,902
2023-03-29	6.650	6.730	6.540	6.580	6.580	5,395,800
2023-03-28	6.600	6.760	6.550	6.700	6.700	8,052,033
2023-03-27	6.630	6.670	6.560	6.630	6.630	5,244,200
2023-03-24	6.810	6.810	6.600	6.650	6.650	6,172,200
2023-03-23	6.820	6.890	6.730	6.750	6.750	5,290,700
2023-03-22	6.760	6.960	6.750	6.880	6.880	6,003,100
2023-03-21	6.670	6.770	6.620	6.750	6.750	4,704,900
2023-03-20	6.780	6.780	6.560	6.620	6.620	6,252,500
2023-03-17	6.920	6.980	6.770	6.790	6.790	5,991,600
2023-03-16	6.940	7.030	6.880	6.920	6.920	5,069,400
2023-03-15	6.860	7.050	6.830	6.980	6.980	6,175,100
2023-03-14	7.000	7.000	6.740	6.820	6.820	6,332,100
2023-03-13	7.050	7.050	6.840	6.970	6.970	6,143,400
2023-03-10	7.090	7.130	6.940	7.010	7.010	6,350,867
2023-03-09	7.100	7.210	7.100	7.140	7.140	3,960,300
2023-03-08	7.060	7.160	7.030	7.130	7.130	4,774,006
2023-03-07	7.230	7.260	7.040	7.060	7.060	9,317,256
2023-03-06	7.270	7.310	7.200	7.240	7.240	6,456,119
2023-03-03	7.290	7.350	7.230	7.310	7.310	6,076,700
2023-03-02	7.410	7.460	7.310	7.330	7.330	7,466,016
2023-03-01	7.470	7.540	7.380	7.450	7.450	7,478,600
2023-02-28	7.260	7.480	7.260	7.470	7.470	10,841,000
2023-02-27	7.360	7.410	7.270	7.270	7.270	7,874,855
2023-02-24	7.460	7.500	7.340	7.370	7.370	7,749,300
2023-02-23	7.530	7.610	7.430	7.460	7.460	14,949,350
2023-02-22	7.510	7.750	7.390	7.610	7.610	21,456,677
2023-02-21	7.420	8.100	7.420	7.570	7.570	27,561,606
2023-02-20	7.580	7.630	7.180	7.410	7.410	26,599,200
2023-02-17	7.420	7.680	7.370	7.630	7.630	25,519,291
2023-02-16	7.520	7.650	7.330	7.410	7.410	12,439,000
2023-02-15	7.600	7.630	7.500	7.520	7.520	7,551,801
2023-02-14	7.600	7.620	7.510	7.600	7.600	7,630,000
2023-02-13	7.460	7.640	7.450	7.580	7.580	11,799,401
2023-02-10	7.420	7.520	7.390	7.450	7.450	6,684,400
2023-02-09	7.450	7.480	7.390	7.460	7.460	7,717,300
2023-02-08	7.380	7.510	7.360	7.480	7.480	9,549,200
2023-02-07	7.470	7.530	7.330	7.370	7.370	9,199,401
2023-02-06	7.530	7.660	7.430	7.480	7.480	10,890,800
2023-02-03	7.640	7.640	7.350	7.440	7.440	12,772,700
2023-02-02	7.400	7.660	7.400	7.650	7.650	17,403,500

← NewerPage 15 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.