Hainan Shuangcheng Pharmaceut historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.380 | 7.460 | 7.300 | 7.460 | 7.460 | 10,613,015 |
| 2023-01-31 | 7.320 | 7.450 | 7.220 | 7.370 | 7.370 | 9,403,800 |
| 2023-01-30 | 7.200 | 7.350 | 7.200 | 7.310 | 7.310 | 10,436,300 |
| 2023-01-20 | 7.080 | 7.220 | 7.070 | 7.150 | 7.150 | 6,027,800 |
| 2023-01-19 | 7.100 | 7.170 | 7.030 | 7.050 | 7.050 | 6,889,000 |
| 2023-01-18 | 7.010 | 7.170 | 7.010 | 7.140 | 7.140 | 5,997,800 |
| 2023-01-17 | 7.330 | 7.330 | 7.080 | 7.110 | 7.110 | 11,024,900 |
| 2023-01-16 | 7.230 | 7.400 | 7.230 | 7.300 | 7.300 | 10,039,000 |
| 2023-01-13 | 7.200 | 7.340 | 7.180 | 7.260 | 7.260 | 9,364,000 |
| 2023-01-12 | 7.390 | 7.440 | 7.210 | 7.240 | 7.240 | 11,111,600 |
| 2023-01-11 | 7.400 | 7.480 | 7.350 | 7.390 | 7.390 | 8,662,700 |
| 2023-01-10 | 7.510 | 7.550 | 7.320 | 7.450 | 7.450 | 10,882,800 |
| 2023-01-09 | 7.430 | 7.560 | 7.390 | 7.500 | 7.500 | 12,081,206 |
| 2023-01-06 | 7.690 | 7.750 | 7.480 | 7.490 | 7.490 | 19,158,900 |
| 2023-01-05 | 7.650 | 7.920 | 7.520 | 7.770 | 7.770 | 25,662,200 |
| 2023-01-04 | 8.200 | 8.200 | 7.560 | 7.650 | 7.650 | 38,982,364 |
| 2023-01-03 | 7.270 | 8.000 | 7.250 | 8.000 | 8.000 | 26,868,506 |
| 2022-12-30 | 7.300 | 7.470 | 7.200 | 7.270 | 7.270 | 12,562,600 |
| 2022-12-29 | 7.260 | 7.540 | 7.160 | 7.360 | 7.360 | 16,685,924 |
| 2022-12-28 | 7.360 | 7.380 | 7.170 | 7.230 | 7.230 | 12,924,642 |
| 2022-12-27 | 7.740 | 7.740 | 7.150 | 7.310 | 7.310 | 22,418,784 |
| 2022-12-26 | 7.580 | 7.800 | 7.520 | 7.740 | 7.740 | 14,116,520 |
| 2022-12-23 | 7.580 | 7.840 | 7.480 | 7.580 | 7.580 | 15,255,400 |
| 2022-12-22 | 7.880 | 7.980 | 7.680 | 7.720 | 7.720 | 16,708,225 |
| 2022-12-21 | 7.900 | 8.130 | 7.850 | 7.900 | 7.900 | 14,922,119 |
| 2022-12-20 | 7.930 | 8.180 | 7.720 | 7.970 | 7.970 | 18,232,324 |
| 2022-12-19 | 8.640 | 8.680 | 7.980 | 8.020 | 8.020 | 30,028,218 |
| 2022-12-16 | 8.650 | 8.980 | 8.640 | 8.690 | 8.690 | 29,026,528 |
| 2022-12-15 | 8.750 | 8.920 | 8.550 | 8.630 | 8.630 | 27,588,471 |
| 2022-12-14 | 9.300 | 9.330 | 8.880 | 8.890 | 8.890 | 40,225,120 |
| 2022-12-13 | 9.010 | 9.900 | 8.700 | 9.520 | 9.520 | 62,804,291 |
| 2022-12-12 | 8.560 | 9.310 | 8.440 | 9.170 | 9.170 | 54,960,750 |
| 2022-12-09 | 8.550 | 9.160 | 8.550 | 8.740 | 8.740 | 54,989,837 |
| 2022-12-08 | 9.450 | 9.630 | 8.900 | 9.190 | 9.190 | 93,989,487 |
| 2022-12-07 | 8.180 | 8.750 | 8.120 | 8.750 | 8.750 | 38,666,019 |
| 2022-12-06 | 8.050 | 8.240 | 7.900 | 7.950 | 7.950 | 27,139,879 |
| 2022-12-05 | 8.090 | 8.290 | 8.050 | 8.130 | 8.130 | 22,719,500 |
| 2022-12-02 | 8.120 | 8.300 | 8.050 | 8.090 | 8.090 | 18,582,300 |
| 2022-12-01 | 8.240 | 8.270 | 7.950 | 8.190 | 8.190 | 25,496,900 |
| 2022-11-30 | 8.190 | 8.440 | 8.100 | 8.240 | 8.240 | 30,406,471 |
| 2022-11-29 | 7.970 | 8.360 | 7.910 | 8.230 | 8.230 | 33,733,258 |
| 2022-11-28 | 8.050 | 8.360 | 7.910 | 8.010 | 8.010 | 27,496,800 |
| 2022-11-25 | 8.210 | 8.210 | 7.680 | 8.020 | 8.020 | 32,225,139 |
| 2022-11-24 | 7.800 | 8.300 | 7.800 | 8.210 | 8.210 | 40,797,989 |
| 2022-11-23 | 9.100 | 9.180 | 8.420 | 8.420 | 8.420 | 27,668,775 |
| 2022-11-22 | 8.950 | 9.630 | 8.830 | 9.350 | 9.350 | 66,787,654 |
| 2022-11-21 | 8.950 | 9.180 | 8.700 | 8.870 | 8.870 | 33,995,002 |
| 2022-11-18 | 8.880 | 9.450 | 8.810 | 9.150 | 9.150 | 51,243,581 |
| 2022-11-17 | 8.810 | 9.250 | 8.770 | 9.000 | 9.000 | 42,298,091 |
| 2022-11-16 | 9.320 | 9.400 | 8.850 | 8.930 | 8.930 | 52,305,875 |
| 2022-11-15 | 9.700 | 9.800 | 9.130 | 9.410 | 9.410 | 61,804,631 |
| 2022-11-14 | 9.110 | 10.480 | 9.110 | 9.800 | 9.800 | 77,856,318 |
| 2022-11-11 | 11.500 | 11.950 | 10.000 | 10.120 | 10.120 | 123,669,328 |
| 2022-11-10 | 10.100 | 11.060 | 9.570 | 11.060 | 11.060 | 116,148,225 |
| 2022-11-09 | 9.820 | 10.790 | 9.500 | 10.050 | 10.050 | 112,292,781 |
| 2022-11-08 | 9.100 | 9.820 | 8.920 | 9.820 | 9.820 | 78,535,780 |
| 2022-11-07 | 8.060 | 8.930 | 7.950 | 8.930 | 8.930 | 69,555,449 |
| 2022-11-04 | 7.730 | 8.230 | 7.590 | 8.120 | 8.120 | 69,865,650 |
| 2022-11-03 | 7.700 | 8.020 | 7.700 | 7.730 | 7.730 | 45,475,150 |
| 2022-11-02 | 7.770 | 8.250 | 7.770 | 7.890 | 7.890 | 67,429,253 |
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.